Italia markets closed
Dow Jones
38.867,86 +15,59 (+0,04%) Nasdaq
16.327,59 -21,66 (-0,13%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.691,25 -304,87 (-0,52%) CMC Crypto 200
1.303,96 -61,17 (-4,48%)
Schwab International Opportunities (SWMIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
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 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 02 mag 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 01 mag 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 30 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 29 apr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 26 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 25 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 24 apr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 apr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 22 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 19 apr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 18 apr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 17 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 16 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 15 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 apr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 11 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 10 apr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 09 apr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 08 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 05 apr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 04 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 03 apr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 02 apr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 01 apr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 28 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 27 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 26 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 25 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 22 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 21 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 20 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 19 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 18 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 15 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 14 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 13 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 12 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 11 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 08 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 07 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 06 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 05 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 04 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 01 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 29 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 28 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 27 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 26 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 22 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 21 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 16 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 15 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 13 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 12 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 09 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 08 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 07 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 06 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 05 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 02 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 01 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 31 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 30 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 29 gen 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 26 gen 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 25 gen 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 24 gen 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 23 gen 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 22 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 19 gen 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 18 gen 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 17 gen 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 16 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 gen 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 11 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 10 gen 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 gen 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 08 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 gen 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 04 gen 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 03 gen 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 02 gen 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 29 dic 2023 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 28 dic 2023 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 27 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 22 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 21 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 20 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 19 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 18 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 15 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 14 dic 2023 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 13 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| *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.