Italia markets close in 5 hours 54 minutes
FTSE MIB
33.367,16 +180,27 (+0,54%) 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
57.394,01 +413,43 (+0,73%)
Nuveen Large Cap Growth R6 (TILGX)
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 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 26 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 25 giu 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 24 giu 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 21 giu 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 20 giu 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 18 giu 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 17 giu 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 14 giu 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 13 giu 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 12 giu 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 11 giu 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 10 giu 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 07 giu 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 06 giu 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 05 giu 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 04 giu 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 03 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 31 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 30 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 29 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 28 mag 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 24 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 23 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 22 mag 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 21 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 20 mag 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 17 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 16 mag 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 15 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 14 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 13 mag 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 10 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 09 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 08 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 07 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 06 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 03 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 02 mag 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 01 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 30 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 29 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 apr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 25 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 24 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 23 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 22 apr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 19 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 18 apr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 17 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 16 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 15 apr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 12 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 11 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 10 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 09 apr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 08 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 05 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 04 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 03 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 02 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 01 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 28 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 27 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 25 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 22 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 21 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 20 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 19 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 18 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 15 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 14 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 13 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 12 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 11 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 08 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 07 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 06 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 05 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 04 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 01 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 29 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 28 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 27 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 26 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 23 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 22 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 21 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 20 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 16 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 15 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 14 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 13 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 12 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 09 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 08 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 07 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 06 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| *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.