Italia markets open in 7 hours 53 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.908,82 -379,64 (-0,64%) CMC Crypto 200
1.367,04 +54,41 (+4,15%)
iShares U.S. Small-Cap Equity Factor ETF (SMLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 61,72 | 61,97 | 61,56 | 61,96 | 61,96 | 51.187 |
| 03 mag 2024 | 61,61 | 62,04 | 60,97 | 61,32 | 61,32 | 27.000 |
| 02 mag 2024 | 60,34 | 60,65 | 59,75 | 60,57 | 60,57 | 26.000 |
| 01 mag 2024 | 59,58 | 60,71 | 59,38 | 59,78 | 59,78 | 46.100 |
| 30 apr 2024 | 60,57 | 60,57 | 59,66 | 59,66 | 59,66 | 91.600 |
| 29 apr 2024 | 60,80 | 60,98 | 60,67 | 60,92 | 60,92 | 49.100 |
| 26 apr 2024 | 60,05 | 60,68 | 60,05 | 60,45 | 60,45 | 52.400 |
| 25 apr 2024 | 59,90 | 60,23 | 59,32 | 60,19 | 60,19 | 32.000 |
| 24 apr 2024 | 60,45 | 60,70 | 60,05 | 60,50 | 60,50 | 28.700 |
| 23 apr 2024 | 59,67 | 60,71 | 59,61 | 60,47 | 60,47 | 40.700 |
| 22 apr 2024 | 59,07 | 59,81 | 58,89 | 59,57 | 59,57 | 30.900 |
| 19 apr 2024 | 58,67 | 59,17 | 58,48 | 58,91 | 58,91 | 22.000 |
| 18 apr 2024 | 59,17 | 59,46 | 58,60 | 58,71 | 58,71 | 162.000 |
| 17 apr 2024 | 59,72 | 59,80 | 58,76 | 58,97 | 58,97 | 33.500 |
| 16 apr 2024 | 59,29 | 59,60 | 58,88 | 59,33 | 59,33 | 31.900 |
| 15 apr 2024 | 60,79 | 60,85 | 59,42 | 59,59 | 59,59 | 35.000 |
| 12 apr 2024 | 61,23 | 61,42 | 60,14 | 60,44 | 60,44 | 38.000 |
| 11 apr 2024 | 61,58 | 61,58 | 60,95 | 61,41 | 61,41 | 170.300 |
| 10 apr 2024 | 61,62 | 61,71 | 60,99 | 61,17 | 61,17 | 61.700 |
| 09 apr 2024 | 62,79 | 62,86 | 62,10 | 62,56 | 62,56 | 46.300 |
| 08 apr 2024 | 62,50 | 62,67 | 62,24 | 62,53 | 62,53 | 80.100 |
| 05 apr 2024 | 61,68 | 62,30 | 61,68 | 62,30 | 62,30 | 46.700 |
| 04 apr 2024 | 63,02 | 63,10 | 61,64 | 61,81 | 61,81 | 40.800 |
| 03 apr 2024 | 61,89 | 62,55 | 61,89 | 62,37 | 62,37 | 83.400 |
| 02 apr 2024 | 62,35 | 62,35 | 61,79 | 62,01 | 62,01 | 83.500 |
| 01 apr 2024 | 63,74 | 63,77 | 63,05 | 63,14 | 63,14 | 28.900 |
| 28 mar 2024 | 63,59 | 63,91 | 63,49 | 63,58 | 63,58 | 60.800 |
| 27 mar 2024 | 62,83 | 63,44 | 62,73 | 63,32 | 63,32 | 447.100 |
| 26 mar 2024 | 62,83 | 62,87 | 62,30 | 62,30 | 62,30 | 108.700 |
| 25 mar 2024 | 62,62 | 62,77 | 62,44 | 62,48 | 62,48 | 75.400 |
| 22 mar 2024 | 63,06 | 63,15 | 62,38 | 62,46 | 62,46 | 37.800 |
| 21 mar 2024 | 62,77 | 63,31 | 62,77 | 63,01 | 63,01 | 87.300 |
| 21 mar 2024 | 0.169 Dividendo | |||||
| 20 mar 2024 | 61,45 | 62,58 | 61,25 | 62,55 | 62,38 | 60.200 |
| 19 mar 2024 | 60,83 | 61,51 | 60,83 | 61,46 | 61,29 | 267.600 |
| 18 mar 2024 | 61,28 | 61,31 | 60,93 | 60,96 | 60,80 | 35.300 |
| 15 mar 2024 | 60,85 | 61,31 | 60,85 | 61,02 | 60,86 | 33.500 |
| 14 mar 2024 | 62,02 | 62,06 | 60,78 | 61,14 | 60,97 | 53.900 |
| 13 mar 2024 | 61,82 | 62,24 | 61,82 | 62,07 | 61,90 | 40.300 |
| 12 mar 2024 | 61,69 | 61,94 | 61,33 | 61,74 | 61,57 | 67.100 |
| 11 mar 2024 | 61,93 | 61,93 | 61,37 | 61,63 | 61,46 | 53.600 |
| 08 mar 2024 | 62,57 | 63,01 | 61,85 | 61,96 | 61,79 | 59.800 |
| 07 mar 2024 | 62,16 | 62,35 | 62,04 | 62,23 | 62,06 | 54.100 |
| 06 mar 2024 | 61,95 | 61,95 | 61,47 | 61,77 | 61,60 | 36.400 |
| 05 mar 2024 | 61,40 | 61,67 | 61,10 | 61,34 | 61,17 | 37.300 |
| 04 mar 2024 | 62,04 | 62,21 | 61,69 | 61,78 | 61,61 | 32.100 |
| 01 mar 2024 | 61,37 | 61,72 | 60,91 | 61,58 | 61,41 | 70.200 |
| 29 feb 2024 | 61,32 | 61,56 | 60,79 | 61,17 | 61,00 | 39.300 |
| 28 feb 2024 | 60,58 | 60,88 | 60,41 | 60,73 | 60,57 | 44.500 |
| 27 feb 2024 | 60,65 | 60,85 | 60,65 | 60,80 | 60,64 | 32.200 |
| 26 feb 2024 | 60,11 | 60,49 | 60,04 | 60,30 | 60,14 | 28.700 |
| 23 feb 2024 | 60,15 | 60,37 | 59,86 | 60,18 | 60,02 | 53.100 |
| 22 feb 2024 | 59,70 | 60,08 | 59,47 | 60,07 | 59,91 | 40.000 |
| 21 feb 2024 | 59,12 | 59,29 | 58,85 | 59,28 | 59,12 | 40.600 |
| 20 feb 2024 | 59,51 | 59,60 | 59,29 | 59,44 | 59,28 | 33.100 |
| 16 feb 2024 | 60,20 | 60,68 | 60,08 | 60,16 | 60,00 | 43.600 |
| 15 feb 2024 | 59,93 | 60,68 | 59,75 | 60,58 | 60,42 | 38.700 |
| 14 feb 2024 | 58,92 | 59,39 | 58,65 | 59,36 | 59,20 | 51.600 |
| 13 feb 2024 | 58,67 | 58,88 | 57,87 | 58,28 | 58,12 | 59.000 |
| 12 feb 2024 | 59,59 | 60,28 | 59,59 | 60,08 | 59,92 | 41.200 |
| 09 feb 2024 | 59,01 | 59,49 | 58,69 | 59,47 | 59,31 | 176.400 |
| 08 feb 2024 | 58,11 | 58,82 | 57,96 | 58,73 | 58,57 | 64.100 |
| 07 feb 2024 | 58,20 | 58,30 | 57,61 | 58,10 | 57,94 | 107.500 |
| 06 feb 2024 | 57,95 | 58,04 | 57,59 | 57,97 | 57,81 | 55.500 |
| 05 feb 2024 | 57,89 | 57,92 | 57,14 | 57,89 | 57,73 | 175.400 |
| 02 feb 2024 | 57,89 | 58,57 | 57,67 | 58,40 | 58,24 | 32.700 |
| 01 feb 2024 | 58,01 | 58,43 | 57,27 | 58,40 | 58,24 | 56.600 |
| 31 gen 2024 | 58,63 | 59,04 | 57,61 | 57,70 | 57,54 | 64.900 |
| 30 gen 2024 | 59,05 | 59,11 | 58,78 | 58,99 | 58,83 | 156.800 |
| 29 gen 2024 | 58,50 | 59,24 | 58,30 | 59,16 | 59,00 | 86.100 |
| 26 gen 2024 | 58,63 | 58,88 | 58,35 | 58,48 | 58,32 | 101.200 |
| 25 gen 2024 | 58,63 | 58,77 | 58,09 | 58,55 | 58,39 | 40.200 |
| 24 gen 2024 | 58,97 | 59,01 | 57,89 | 58,00 | 57,84 | 79.400 |
| 23 gen 2024 | 58,92 | 59,08 | 58,08 | 58,30 | 58,14 | 41.400 |
| 22 gen 2024 | 57,86 | 58,55 | 57,86 | 58,52 | 58,36 | 47.400 |
| 19 gen 2024 | 57,07 | 57,53 | 56,71 | 57,53 | 57,37 | 36.300 |
| 18 gen 2024 | 56,95 | 56,95 | 56,29 | 56,83 | 56,68 | 29.000 |
| 17 gen 2024 | 56,25 | 56,59 | 55,96 | 56,47 | 56,32 | 35.600 |
| 16 gen 2024 | 56,94 | 57,09 | 56,60 | 56,90 | 56,75 | 64.800 |
| 12 gen 2024 | 58,00 | 58,25 | 57,11 | 57,32 | 57,17 | 22.400 |
| 11 gen 2024 | 57,77 | 57,77 | 56,79 | 57,49 | 57,33 | 28.400 |
| 10 gen 2024 | 57,70 | 57,80 | 57,22 | 57,79 | 57,63 | 32.000 |
| 09 gen 2024 | 57,56 | 57,70 | 57,22 | 57,70 | 57,54 | 49.000 |
| 08 gen 2024 | 57,20 | 58,38 | 56,92 | 58,38 | 58,22 | 70.200 |
| 05 gen 2024 | 56,67 | 57,40 | 56,51 | 57,11 | 56,96 | 36.100 |
| 04 gen 2024 | 56,93 | 57,28 | 56,92 | 56,93 | 56,78 | 22.300 |
| 03 gen 2024 | 57,78 | 57,78 | 56,93 | 57,10 | 56,95 | 60.700 |
| 02 gen 2024 | 58,49 | 58,89 | 58,18 | 58,38 | 58,22 | 54.400 |
| 29 dic 2023 | 59,37 | 59,37 | 58,73 | 58,82 | 58,66 | 55.000 |
| 28 dic 2023 | 59,39 | 59,61 | 59,16 | 59,52 | 59,36 | 48.000 |
| 27 dic 2023 | 59,53 | 59,61 | 59,27 | 59,39 | 59,23 | 66.900 |
| 26 dic 2023 | 59,01 | 59,49 | 58,83 | 59,39 | 59,23 | 41.000 |
| 22 dic 2023 | 58,79 | 59,17 | 58,64 | 58,84 | 58,68 | 32.400 |
| 21 dic 2023 | 58,28 | 58,52 | 57,91 | 58,52 | 58,36 | 55.000 |
| 20 dic 2023 | 58,56 | 59,07 | 57,52 | 57,53 | 57,37 | 71.900 |
| 20 dic 2023 | 0.024 Dividendo | |||||
| 19 dic 2023 | 58,04 | 58,71 | 58,04 | 58,58 | 58,40 | 112.200 |
| 18 dic 2023 | 57,96 | 58,08 | 57,63 | 57,76 | 57,58 | 42.000 |
| 15 dic 2023 | 58,37 | 58,37 | 57,47 | 57,63 | 57,45 | 75.000 |
| 14 dic 2023 | 57,57 | 58,49 | 57,57 | 58,24 | 58,06 | 46.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.