Italia markets close in 3 hours 19 minutes
FTSE MIB
33.514,12 -193,09 (-0,57%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,30 +0,47 (+0,58%) Bitcoin EUR
57.477,84 +348,61 (+0,61%)
State Street Hedged Intl Dev Eq Idx K (SSHQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 123,42 | 123,42 | 123,42 | 123,42 | 123,42 | - |
| 24 giu 2024 | 122,97 | 122,97 | 122,97 | 122,97 | 122,97 | - |
| 21 giu 2024 | 122,27 | 122,27 | 122,27 | 122,27 | 122,27 | - |
| 20 giu 2024 | 122,82 | 122,82 | 122,82 | 122,82 | 122,82 | - |
| 18 giu 2024 | 122,07 | 122,07 | 122,07 | 122,07 | 122,07 | - |
| 17 giu 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,83 | - |
| 14 giu 2024 | 121,70 | 121,70 | 121,70 | 121,70 | 121,70 | - |
| 13 giu 2024 | 122,55 | 122,55 | 122,55 | 122,55 | 122,55 | - |
| 12 giu 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
| 11 giu 2024 | 123,17 | 123,17 | 123,17 | 123,17 | 123,17 | - |
| 10 giu 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
| 07 giu 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
| 06 giu 2024 | 124,52 | 124,52 | 124,52 | 124,52 | 124,52 | - |
| 05 giu 2024 | 124,36 | 124,36 | 124,36 | 124,36 | 124,36 | - |
| 04 giu 2024 | 123,30 | 123,30 | 123,30 | 123,30 | 123,30 | - |
| 03 giu 2024 | 123,85 | 123,85 | 123,85 | 123,85 | 123,85 | - |
| 31 mag 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,48 | - |
| 30 mag 2024 | 122,48 | 122,48 | 122,48 | 122,48 | 122,48 | - |
| 29 mag 2024 | 122,30 | 122,30 | 122,30 | 122,30 | 122,30 | - |
| 28 mag 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
| 24 mag 2024 | 123,57 | 123,57 | 123,57 | 123,57 | 123,57 | - |
| 23 mag 2024 | 123,08 | 123,08 | 123,08 | 123,08 | 123,08 | - |
| 22 mag 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,72 | - |
| 21 mag 2024 | 124,28 | 124,28 | 124,28 | 124,28 | 124,28 | - |
| 20 mag 2024 | 124,57 | 124,57 | 124,57 | 124,57 | 124,57 | - |
| 17 mag 2024 | 124,10 | 124,10 | 124,10 | 124,10 | 124,10 | - |
| 16 mag 2024 | 124,08 | 124,08 | 124,08 | 124,08 | 124,08 | - |
| 15 mag 2024 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
| 14 mag 2024 | 123,35 | 123,35 | 123,35 | 123,35 | 123,35 | - |
| 13 mag 2024 | 123,07 | 123,07 | 123,07 | 123,07 | 123,07 | - |
| 10 mag 2024 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
| 09 mag 2024 | 122,16 | 122,16 | 122,16 | 122,16 | 122,16 | - |
| 08 mag 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,83 | - |
| 07 mag 2024 | 121,94 | 121,94 | 121,94 | 121,94 | 121,94 | - |
| 06 mag 2024 | 121,37 | 121,37 | 121,37 | 121,37 | 121,37 | - |
| 03 mag 2024 | 120,35 | 120,35 | 120,35 | 120,35 | 120,35 | - |
| 02 mag 2024 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
| 01 mag 2024 | 119,27 | 119,27 | 119,27 | 119,27 | 119,27 | - |
| 30 apr 2024 | 119,37 | 119,37 | 119,37 | 119,37 | 119,37 | - |
| 29 apr 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
| 26 apr 2024 | 119,74 | 119,74 | 119,74 | 119,74 | 119,74 | - |
| 25 apr 2024 | 118,69 | 118,69 | 118,69 | 118,69 | 118,69 | - |
| 24 apr 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
| 23 apr 2024 | 119,55 | 119,55 | 119,55 | 119,55 | 119,55 | - |
| 22 apr 2024 | 118,28 | 118,28 | 118,28 | 118,28 | 118,28 | - |
| 19 apr 2024 | 117,07 | 117,07 | 117,07 | 117,07 | 117,07 | - |
| 18 apr 2024 | 117,67 | 117,67 | 117,67 | 117,67 | 117,67 | - |
| 17 apr 2024 | 117,33 | 117,33 | 117,33 | 117,33 | 117,33 | - |
| 16 apr 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
| 15 apr 2024 | 118,62 | 118,62 | 118,62 | 118,62 | 118,62 | - |
| 12 apr 2024 | 118,68 | 118,68 | 118,68 | 118,68 | 118,68 | - |
| 11 apr 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 119,45 | - |
| 10 apr 2024 | 119,47 | 119,47 | 119,47 | 119,47 | 119,47 | - |
| 09 apr 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
| 08 apr 2024 | 119,87 | 119,87 | 119,87 | 119,87 | 119,87 | - |
| 05 apr 2024 | 119,45 | 119,45 | 119,45 | 119,45 | 119,45 | - |
| 04 apr 2024 | 118,96 | 118,96 | 118,96 | 118,96 | 118,96 | - |
| 03 apr 2024 | 119,84 | 119,84 | 119,84 | 119,84 | 119,84 | - |
| 02 apr 2024 | 119,79 | 119,79 | 119,79 | 119,79 | 119,79 | - |
| 01 apr 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
| 28 mar 2024 | 120,67 | 120,67 | 120,67 | 120,67 | 120,67 | - |
| 27 mar 2024 | 120,81 | 120,81 | 120,81 | 120,81 | 120,81 | - |
| 26 mar 2024 | 120,41 | 120,41 | 120,41 | 120,41 | 120,41 | - |
| 25 mar 2024 | 120,17 | 120,17 | 120,17 | 120,17 | 120,17 | - |
| 22 mar 2024 | 120,45 | 120,45 | 120,45 | 120,45 | 120,45 | - |
| 21 mar 2024 | 120,33 | 120,33 | 120,33 | 120,33 | 120,33 | - |
| 20 mar 2024 | 119,56 | 119,56 | 119,56 | 119,56 | 119,56 | - |
| 19 mar 2024 | 118,74 | 118,74 | 118,74 | 118,74 | 118,74 | - |
| 18 mar 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
| 15 mar 2024 | 117,80 | 117,80 | 117,80 | 117,80 | 117,80 | - |
| 14 mar 2024 | 117,98 | 117,98 | 117,98 | 117,98 | 117,98 | - |
| 13 mar 2024 | 118,01 | 118,01 | 118,01 | 118,01 | 118,01 | - |
| 12 mar 2024 | 117,86 | 117,86 | 117,86 | 117,86 | 117,86 | - |
| 11 mar 2024 | 117,13 | 117,13 | 117,13 | 117,13 | 117,13 | - |
| 08 mar 2024 | 118,09 | 118,09 | 118,09 | 118,09 | 118,09 | - |
| 07 mar 2024 | 118,22 | 118,22 | 118,22 | 118,22 | 118,22 | - |
| 06 mar 2024 | 117,26 | 117,26 | 117,26 | 117,26 | 117,26 | - |
| 05 mar 2024 | 116,45 | 116,45 | 116,45 | 116,45 | 116,45 | - |
| 04 mar 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
| 01 mar 2024 | 116,90 | 116,90 | 116,90 | 116,90 | 116,90 | - |
| 29 feb 2024 | 115,94 | 115,94 | 115,94 | 115,94 | 115,94 | - |
| 28 feb 2024 | 115,85 | 115,85 | 115,85 | 115,85 | 115,85 | - |
| 27 feb 2024 | 116,16 | 116,16 | 116,16 | 116,16 | 116,16 | - |
| 26 feb 2024 | 115,97 | 115,97 | 115,97 | 115,97 | 115,97 | - |
| 23 feb 2024 | 116,21 | 116,21 | 116,21 | 116,21 | 116,21 | - |
| 22 feb 2024 | 116,04 | 116,04 | 116,04 | 116,04 | 116,04 | - |
| 21 feb 2024 | 114,70 | 114,70 | 114,70 | 114,70 | 114,70 | - |
| 20 feb 2024 | 114,82 | 114,82 | 114,82 | 114,82 | 114,82 | - |
| 16 feb 2024 | 114,69 | 114,69 | 114,69 | 114,69 | 114,69 | - |
| 15 feb 2024 | 113,80 | 113,80 | 113,80 | 113,80 | 113,80 | - |
| 14 feb 2024 | 113,45 | 113,45 | 113,45 | 113,45 | 113,45 | - |
| 13 feb 2024 | 112,55 | 112,55 | 112,55 | 112,55 | 112,55 | - |
| 12 feb 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
| 09 feb 2024 | 112,71 | 112,71 | 112,71 | 112,71 | 112,71 | - |
| 08 feb 2024 | 112,74 | 112,74 | 112,74 | 112,74 | 112,74 | - |
| 07 feb 2024 | 112,66 | 112,66 | 112,66 | 112,66 | 112,66 | - |
| 06 feb 2024 | 112,55 | 112,55 | 112,55 | 112,55 | 112,55 | - |
| 05 feb 2024 | 112,33 | 112,33 | 112,33 | 112,33 | 112,33 | - |
| 02 feb 2024 | 112,14 | 112,14 | 112,14 | 112,14 | 112,14 | - |
| 01 feb 2024 | 112,32 | 112,32 | 112,32 | 112,32 | 112,32 | - |
| *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.