Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.693,47 +553,77 (+0,91%)
Nuveen Lifecycle Index 2035 R6 (TLYIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 13 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 12 giu 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 11 giu 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 10 giu 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 giu 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 06 giu 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 05 giu 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 04 giu 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 03 giu 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 31 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 30 mag 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 29 mag 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 28 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 24 mag 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 23 mag 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 22 mag 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 21 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 20 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 17 mag 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 16 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 15 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 14 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 13 mag 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 10 mag 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 09 mag 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 07 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 06 mag 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 03 mag 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 02 mag 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 01 mag 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 30 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 29 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 26 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 25 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 24 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 23 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 22 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 19 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 18 apr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 17 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 16 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 15 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 12 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 11 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 10 apr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 09 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 08 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 05 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 04 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 03 apr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 02 apr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 apr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 28 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 27 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 26 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 25 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 22 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 21 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 20 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 19 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 18 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 15 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 14 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 13 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 12 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 11 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 08 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 07 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 06 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 05 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 04 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 01 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 29 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 28 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 27 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 26 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 23 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 22 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 21 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 20 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 16 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 15 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 14 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 13 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 12 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 09 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 08 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 07 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 06 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 05 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 02 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 31 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 30 gen 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 29 gen 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 26 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 25 gen 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 24 gen 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| *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.