Italia markets close in 5 hours 38 minutes
FTSE MIB
33.326,70 +139,81 (+0,42%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,68 +0,94 (+1,15%) Bitcoin EUR
57.386,60 +324,10 (+0,57%)
Nuveen International Eq R6 (TIIEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 26 giu 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 25 giu 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 24 giu 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 21 giu 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 20 giu 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 18 giu 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 17 giu 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 14 giu 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 13 giu 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 12 giu 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 11 giu 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 10 giu 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 07 giu 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 06 giu 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 05 giu 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 04 giu 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 03 giu 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 31 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 30 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 29 mag 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 28 mag 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 24 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 23 mag 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 22 mag 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 21 mag 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 20 mag 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 17 mag 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 16 mag 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 15 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 14 mag 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 13 mag 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 10 mag 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 09 mag 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 08 mag 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 07 mag 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 06 mag 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 03 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 02 mag 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 01 mag 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 30 apr 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 29 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 26 apr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 25 apr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 24 apr 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 23 apr 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 22 apr 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 19 apr 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 18 apr 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 17 apr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 16 apr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 15 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 12 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 11 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 10 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 09 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 08 apr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 05 apr 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 04 apr 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 03 apr 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 02 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 01 apr 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 28 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 27 mar 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 26 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 25 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 22 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 21 mar 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 20 mar 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 19 mar 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 18 mar 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
| 15 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 14 mar 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 13 mar 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 12 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 11 mar 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 08 mar 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 07 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 06 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 05 mar 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 04 mar 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 01 mar 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 29 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 28 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 27 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 26 feb 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 23 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 22 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 21 feb 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 20 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 15 feb 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 14 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 13 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 12 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 09 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 08 feb 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 07 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 06 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 05 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| *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.