Italia markets close in 4 hours 51 minutes
FTSE MIB
34.198,15 -44,34 (-0,13%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,63 -0,75 (-0,96%) Bitcoin EUR
58.064,05 -1.435,36 (-2,41%)
SEI Tax-Managed Small/Mid Cap Y(SIMT) (STMPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 06 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 03 mag 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 02 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 01 mag 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 30 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 29 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 26 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 25 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 24 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 23 apr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 22 apr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 19 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 18 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 17 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 16 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 15 apr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 12 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 11 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 10 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 09 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 08 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 05 apr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 04 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 04 apr 2024 | 0.049 Dividendo | |||||
| 03 apr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,10 | - |
| 02 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,98 | - |
| 01 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,31 | - |
| 28 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,45 | - |
| 27 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,34 | - |
| 26 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,91 | - |
| 25 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,94 | - |
| 22 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,01 | - |
| 21 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,26 | - |
| 20 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,01 | - |
| 19 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,60 | - |
| 18 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,43 | - |
| 15 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,48 | - |
| 14 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,46 | - |
| 13 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,77 | - |
| 12 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,71 | - |
| 11 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,63 | - |
| 08 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,72 | - |
| 07 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,80 | - |
| 06 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,59 | - |
| 05 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,43 | - |
| 04 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,55 | - |
| 01 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,52 | - |
| 29 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,36 | - |
| 28 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,18 | - |
| 27 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,27 | - |
| 26 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,16 | - |
| 23 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,11 | - |
| 22 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 24,97 | - |
| 21 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,74 | - |
| 20 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,81 | - |
| 16 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,06 | - |
| 15 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,36 | - |
| 14 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,90 | - |
| 13 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,46 | - |
| 12 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,23 | - |
| 09 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,93 | - |
| 08 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,65 | - |
| 07 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,34 | - |
| 06 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,28 | - |
| 05 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,18 | - |
| 02 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,39 | - |
| 01 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,49 | - |
| 31 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,20 | - |
| 30 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,62 | - |
| 29 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,69 | - |
| 26 gen 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,42 | - |
| 25 gen 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,39 | - |
| 24 gen 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,28 | - |
| 23 gen 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,44 | - |
| 22 gen 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,52 | - |
| 19 gen 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,11 | - |
| 18 gen 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,79 | - |
| 17 gen 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,63 | - |
| 16 gen 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,75 | - |
| 12 gen 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,94 | - |
| 11 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,95 | - |
| 10 gen 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,02 | - |
| 09 gen 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,97 | - |
| 08 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,12 | - |
| 05 gen 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,73 | - |
| 04 gen 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,73 | - |
| 03 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,77 | - |
| 02 gen 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,32 | - |
| 29 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,45 | - |
| 28 dic 2023 | 24,71 | 24,71 | 24,71 | 24,71 | 24,66 | - |
| 27 dic 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 24,71 | - |
| 27 dic 2023 | 0.048 Dividendo | |||||
| 26 dic 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,70 | - |
| 22 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,47 | - |
| 21 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,36 | - |
| 20 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 23,98 | - |
| 19 dic 2023 | 24,47 | 24,47 | 24,47 | 24,47 | 24,38 | - |
| 18 dic 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,00 | - |
| 15 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 23,97 | - |
| *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.