Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.577,69 -298,85 (-0,51%) CMC Crypto 200
1.306,17 -58,95 (-4,32%)
Steward International Enhanced Index A (SNTKX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 03 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 02 mag 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 01 mag 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 30 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 29 apr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 26 apr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 25 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 24 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 23 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 22 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 19 apr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 18 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 17 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 16 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 15 apr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 12 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 11 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 10 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 09 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 08 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 05 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 04 apr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 03 apr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 02 apr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 01 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 28 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 27 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 26 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 25 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 21 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 20 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 19 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 18 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 15 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 14 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 13 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 12 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 11 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 08 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 07 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 06 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 05 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 04 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 01 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 29 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 28 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 23 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 21 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 20 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 16 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 15 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 14 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 13 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 12 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 09 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 08 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 07 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 06 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 05 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 02 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 01 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 31 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 30 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 29 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 26 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 25 gen 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 24 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 23 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 22 gen 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 19 gen 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 18 gen 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 17 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 16 gen 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 12 gen 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 11 gen 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 10 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 09 gen 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 08 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 05 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 04 gen 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 03 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 02 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 29 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 28 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 27 dic 2023 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 26 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 22 dic 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 21 dic 2023 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 21 dic 2023 | 0.609 Dividendo | |||||
| 21 dic 2023 | 0.198 Guadagno in conto di capitale | |||||
| 20 dic 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 22,63 | - |
| 19 dic 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,04 | - |
| 18 dic 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 22,82 | - |
| 15 dic 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 22,75 | - |
| *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.