Italia markets closed

DWS S&P 500 Index R6 (SXPRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,14+0,36 (+0,80%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202445,1445,1445,1445,1445,14-
30 mag 202444,7844,7844,7844,7844,78-
29 mag 202445,0445,0445,0445,0445,04-
28 mag 202445,3845,3845,3845,3845,38-
24 mag 202445,3745,3745,3745,3745,37-
23 mag 202445,0545,0545,0545,0545,05-
22 mag 202445,3945,3945,3945,3945,39-
21 mag 202445,5145,5145,5145,5145,51-
20 mag 202445,3945,3945,3945,3945,39-
17 mag 202445,3545,3545,3545,3545,35-
16 mag 202445,3045,3045,3045,3045,30-
15 mag 202445,3845,3845,3845,3845,38-
14 mag 202444,8544,8544,8544,8544,85-
13 mag 202444,6244,6244,6244,6244,62-
10 mag 202444,6444,6444,6444,6444,64-
09 mag 202444,5644,5644,5644,5644,56-
08 mag 202444,3244,3244,3244,3244,32-
07 mag 202444,3244,3244,3244,3244,32-
06 mag 202444,2644,2644,2644,2644,26-
03 mag 202443,8143,8143,8143,8143,81-
02 mag 202443,2643,2643,2643,2643,26-
01 mag 202442,8742,8742,8742,8742,87-
30 apr 202443,0243,0243,0243,0243,02-
29 apr 202443,7043,7043,7043,7043,70-
26 apr 202443,5643,5643,5643,5643,56-
25 apr 202443,1243,1243,1243,1243,12-
24 apr 202443,3243,3243,3243,3243,32-
23 apr 202443,3143,3143,3143,3143,31-
22 apr 202442,8042,8042,8042,8042,80-
19 apr 202442,4342,4342,4342,4342,43-
18 apr 202442,8042,8042,8042,8042,80-
17 apr 202442,9042,9042,9042,9042,90-
16 apr 202443,1543,1543,1543,1543,15-
15 apr 202443,2343,2343,2343,2343,23-
12 apr 202443,7643,7643,7643,7643,76-
11 apr 202444,4044,4044,4044,4044,40-
10 apr 202444,0744,0744,0744,0744,07-
09 apr 202444,4944,4944,4944,4944,49-
08 apr 202444,4244,4244,4244,4244,42-
05 apr 202444,4444,4444,4444,4444,44-
04 apr 202443,9543,9543,9543,9543,95-
03 apr 202444,5044,5044,5044,5044,50-
02 apr 202444,4544,4544,4544,4544,45-
01 apr 202444,7744,7744,7744,7744,77-
28 mar 202444,8644,8644,8644,8644,86-
27 mar 202444,8144,8144,8144,8144,81-
26 mar 202444,4244,4244,4244,4244,42-
25 mar 202444,5544,5544,5544,5544,55-
22 mar 202444,6844,6844,6844,6844,68-
21 mar 202444,7444,7444,7444,7444,74-
21 mar 20240.127 Dividendo
20 mar 202444,7244,7244,7244,7244,59-
19 mar 202444,3244,3244,3244,3244,19-
18 mar 202444,0844,0844,0844,0843,95-
15 mar 202443,8043,8043,8043,8043,68-
14 mar 202444,0844,0844,0844,0843,95-
13 mar 202444,2044,2044,2044,2044,07-
12 mar 202444,2844,2844,2844,2844,15-
11 mar 202443,7943,7943,7943,7943,67-
08 mar 202443,8443,8443,8443,8443,72-
07 mar 202444,1344,1344,1344,1344,00-
06 mar 202443,6743,6743,6743,6743,55-
05 mar 202443,4543,4543,4543,4543,33-
04 mar 202443,8943,8943,8943,8943,77-
01 mar 202443,9443,9443,9443,9443,82-
29 feb 202443,5943,5943,5943,5943,47-
28 feb 202443,3643,3643,3643,3643,24-
27 feb 202443,4343,4343,4343,4343,31-
26 feb 202443,3543,3543,3543,3543,23-
23 feb 202443,5143,5143,5143,5143,39-
22 feb 202443,5043,5043,5043,5043,38-
21 feb 202442,6042,6042,6042,6042,48-
20 feb 202442,5442,5442,5442,5442,42-
16 feb 202442,8042,8042,8042,8042,68-
15 feb 202443,0043,0043,0043,0042,88-
14 feb 202442,7442,7442,7442,7442,62-
13 feb 202442,3342,3342,3342,3342,21-
12 feb 202442,9142,9142,9142,9142,79-
09 feb 202442,9542,9542,9542,9542,83-
08 feb 202442,7042,7042,7042,7042,58-
07 feb 202442,6742,6742,6742,6742,55-
06 feb 202442,3242,3242,3242,3242,20-
05 feb 202442,2242,2242,2242,2242,10-
02 feb 202442,3642,3642,3642,3642,24-
01 feb 202441,9141,9141,9141,9141,79-
31 gen 202441,3941,3941,3941,3941,27-
30 gen 202442,0742,0742,0742,0741,95-
29 gen 202442,0942,0942,0942,0941,97-
26 gen 202441,7741,7741,7741,7741,65-
25 gen 202441,8041,8041,8041,8041,68-
24 gen 202441,5841,5841,5841,5841,46-
23 gen 202441,5541,5541,5541,5541,43-
22 gen 202441,4241,4241,4241,4241,30-
19 gen 202441,3341,3341,3341,3341,21-
18 gen 202440,8340,8340,8340,8340,71-
17 gen 202440,4740,4740,4740,4740,36-
16 gen 202440,7040,7040,7040,7040,58-
12 gen 202440,8540,8540,8540,8540,73-
11 gen 202440,8240,8240,8240,8240,70-
10 gen 202440,8440,8440,8440,8440,72-
*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...