Italia markets close in 6 hours 13 minutes

Schwab S&P 500 Index (SWPPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,03+0,92 (+1,19%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202478,0378,0378,0378,0378,03-
22 apr 202477,1177,1177,1177,1177,11-
19 apr 202476,4476,4476,4476,4476,44-
18 apr 202477,1177,1177,1177,1177,11-
17 apr 202477,2877,2877,2877,2877,28-
16 apr 202477,7377,7377,7377,7377,73-
15 apr 202477,8977,8977,8977,8977,89-
12 apr 202478,8378,8378,8378,8378,83-
11 apr 202479,9979,9979,9979,9979,99-
10 apr 202479,3979,3979,3979,3979,39-
09 apr 202480,1580,1580,1580,1580,15-
08 apr 202480,0280,0280,0280,0280,02-
05 apr 202480,0580,0580,0580,0580,05-
04 apr 202479,1779,1779,1779,1779,17-
03 apr 202480,1580,1580,1580,1580,15-
02 apr 202480,0680,0680,0680,0680,06-
01 apr 202480,6480,6480,6480,6480,64-
28 mar 202480,8180,8180,8180,8180,81-
27 mar 202480,7180,7180,7180,7180,71-
26 mar 202480,0180,0180,0180,0180,01-
25 mar 202480,2480,2480,2480,2480,24-
22 mar 202480,4880,4880,4880,4880,48-
21 mar 202480,5980,5980,5980,5980,59-
20 mar 202480,3380,3380,3380,3380,33-
19 mar 202479,6179,6179,6179,6179,61-
18 mar 202479,1779,1779,1779,1779,17-
15 mar 202478,6778,6778,6778,6778,67-
14 mar 202479,1879,1879,1879,1879,18-
13 mar 202479,3979,3979,3979,3979,39-
12 mar 202479,5479,5479,5479,5479,54-
11 mar 202478,6578,6578,6578,6578,65-
08 mar 202478,7478,7478,7478,7478,74-
07 mar 202479,2579,2579,2579,2579,25-
06 mar 202478,4378,4378,4378,4378,43-
05 mar 202478,0378,0378,0378,0378,03-
04 mar 202478,8378,8378,8378,8378,83-
01 mar 202478,9278,9278,9278,9278,92-
29 feb 202478,2978,2978,2978,2978,29-
28 feb 202477,8777,8777,8777,8777,87-
27 feb 202477,9977,9977,9977,9977,99-
26 feb 202477,8577,8577,8577,8577,85-
23 feb 202478,1578,1578,1578,1578,15-
22 feb 202478,1278,1278,1278,1278,12-
21 feb 202476,5076,5076,5076,5076,50-
20 feb 202476,4076,4076,4076,4076,40-
16 feb 202476,8676,8676,8676,8676,86-
15 feb 202477,2277,2277,2277,2277,22-
14 feb 202476,7576,7576,7576,7576,75-
13 feb 202476,0176,0176,0176,0176,01-
12 feb 202477,0577,0577,0577,0577,05-
09 feb 202477,1377,1377,1377,1377,13-
08 feb 202476,6876,6876,6876,6876,68-
07 feb 202476,6376,6376,6376,6376,63-
06 feb 202476,0076,0076,0076,0076,00-
05 feb 202475,8275,8275,8275,8275,82-
02 feb 202476,0676,0676,0676,0676,06-
01 feb 202475,2675,2675,2675,2675,26-
31 gen 202474,3274,3274,3274,3274,32-
30 gen 202475,5475,5475,5475,5475,54-
29 gen 202475,5875,5875,5875,5875,58-
26 gen 202475,0175,0175,0175,0175,01-
25 gen 202475,0675,0675,0675,0675,06-
24 gen 202474,6674,6674,6674,6674,66-
23 gen 202474,6074,6074,6074,6074,60-
22 gen 202474,3874,3874,3874,3874,38-
19 gen 202474,2274,2274,2274,2274,22-
18 gen 202473,3173,3173,3173,3173,31-
17 gen 202472,6772,6772,6772,6772,67-
16 gen 202473,0773,0773,0773,0773,07-
12 gen 202473,3573,3573,3573,3573,35-
11 gen 202473,2973,2973,2973,2973,29-
10 gen 202473,3373,3373,3373,3373,33-
09 gen 202472,9272,9272,9272,9272,92-
08 gen 202473,0273,0273,0273,0273,02-
05 gen 202472,0072,0072,0072,0072,00-
04 gen 202471,8771,8771,8771,8771,87-
03 gen 202472,1172,1172,1172,1172,11-
02 gen 202472,6972,6972,6972,6972,69-
29 dic 202373,1073,1073,1073,1073,10-
28 dic 202373,3073,3073,3073,3073,30-
27 dic 202373,2773,2773,2773,2773,27-
26 dic 202373,1573,1573,1573,1573,15-
22 dic 202372,8572,8572,8572,8572,85-
21 dic 202372,7372,7372,7372,7372,73-
20 dic 202371,9871,9871,9871,9871,98-
19 dic 202373,0573,0573,0573,0573,05-
18 dic 202372,6272,6272,6272,6272,62-
15 dic 202372,2972,2972,2972,2972,29-
14 dic 202372,2972,2972,2972,2972,29-
13 dic 202372,0872,0872,0872,0872,08-
12 dic 202371,1171,1171,1171,1171,11-
11 dic 202370,7870,7870,7870,7870,78-
08 dic 202370,5170,5170,5170,5170,51-
08 dic 20231.046 Dividendo
07 dic 202371,2671,2671,2671,2670,21-
06 dic 202370,6970,6970,6970,6969,65-
05 dic 202370,9670,9670,9670,9669,92-
04 dic 202371,0071,0071,0071,0069,96-
01 dic 202371,3871,3871,3871,3870,33-
30 nov 202370,9670,9670,9670,9669,92-
*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...