Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.482,41 +74,88 (+0,14%)
Thrivent Large Cap Value S (TLVIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 03 lug 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 02 lug 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 01 lug 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 28 giu 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 27 giu 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 26 giu 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 25 giu 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 24 giu 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 21 giu 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 20 giu 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 18 giu 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 17 giu 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 14 giu 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 13 giu 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 12 giu 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 11 giu 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 10 giu 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 07 giu 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 06 giu 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 05 giu 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 04 giu 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 03 giu 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 31 mag 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 30 mag 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 29 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 28 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 24 mag 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 23 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 22 mag 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 21 mag 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 20 mag 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 17 mag 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 16 mag 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 15 mag 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 14 mag 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 13 mag 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 10 mag 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 09 mag 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 08 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 07 mag 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 06 mag 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 03 mag 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 02 mag 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 01 mag 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 30 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 29 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 26 apr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 25 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 24 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 23 apr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 22 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 19 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 18 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 17 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 16 apr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 15 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 12 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 11 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 10 apr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 09 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 08 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 05 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 04 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 03 apr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 02 apr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 01 apr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 28 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 27 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 26 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 25 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 22 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 21 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 20 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 19 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 18 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 15 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 14 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 13 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 12 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 11 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 08 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 07 mar 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 06 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 05 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 04 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 01 mar 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 29 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 28 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 27 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 26 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 23 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 22 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 21 feb 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 20 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 16 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 15 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 14 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 13 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 12 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| *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.