Italia markets close in 6 hours 29 minutes
FTSE MIB
34.795,43 +138,08 (+0,40%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,56 +0,30 (+0,38%) Bitcoin EUR
58.222,37 +1.657,43 (+2,93%)
T. Rowe Price Blue Chip Growth (TRBCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 171,48 | 171,48 | 171,48 | 171,48 | 171,48 | - |
| 09 mag 2024 | 171,41 | 171,41 | 171,41 | 171,41 | 171,41 | - |
| 08 mag 2024 | 170,80 | 170,80 | 170,80 | 170,80 | 170,80 | - |
| 07 mag 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
| 06 mag 2024 | 171,01 | 171,01 | 171,01 | 171,01 | 171,01 | - |
| 03 mag 2024 | 168,59 | 168,59 | 168,59 | 168,59 | 168,59 | - |
| 02 mag 2024 | 165,70 | 165,70 | 165,70 | 165,70 | 165,70 | - |
| 01 mag 2024 | 163,39 | 163,39 | 163,39 | 163,39 | 163,39 | - |
| 30 apr 2024 | 163,61 | 163,61 | 163,61 | 163,61 | 163,61 | - |
| 29 apr 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
| 26 apr 2024 | 166,74 | 166,74 | 166,74 | 166,74 | 166,74 | - |
| 25 apr 2024 | 163,17 | 163,17 | 163,17 | 163,17 | 163,17 | - |
| 24 apr 2024 | 164,71 | 164,71 | 164,71 | 164,71 | 164,71 | - |
| 23 apr 2024 | 165,23 | 165,23 | 165,23 | 165,23 | 165,23 | - |
| 22 apr 2024 | 162,23 | 162,23 | 162,23 | 162,23 | 162,23 | - |
| 19 apr 2024 | 160,67 | 160,67 | 160,67 | 160,67 | 160,67 | - |
| 18 apr 2024 | 164,55 | 164,55 | 164,55 | 164,55 | 164,55 | - |
| 17 apr 2024 | 165,13 | 165,13 | 165,13 | 165,13 | 165,13 | - |
| 16 apr 2024 | 166,64 | 166,64 | 166,64 | 166,64 | 166,64 | - |
| 15 apr 2024 | 166,22 | 166,22 | 166,22 | 166,22 | 166,22 | - |
| 12 apr 2024 | 169,14 | 169,14 | 169,14 | 169,14 | 169,14 | - |
| 11 apr 2024 | 171,54 | 171,54 | 171,54 | 171,54 | 171,54 | - |
| 10 apr 2024 | 169,26 | 169,26 | 169,26 | 169,26 | 169,26 | - |
| 09 apr 2024 | 170,02 | 170,02 | 170,02 | 170,02 | 170,02 | - |
| 08 apr 2024 | 170,15 | 170,15 | 170,15 | 170,15 | 170,15 | - |
| 05 apr 2024 | 170,30 | 170,30 | 170,30 | 170,30 | 170,30 | - |
| 04 apr 2024 | 167,43 | 167,43 | 167,43 | 167,43 | 167,43 | - |
| 03 apr 2024 | 169,62 | 169,62 | 169,62 | 169,62 | 169,62 | - |
| 02 apr 2024 | 169,07 | 169,07 | 169,07 | 169,07 | 169,07 | - |
| 01 apr 2024 | 170,57 | 170,57 | 170,57 | 170,57 | 170,57 | - |
| 28 mar 2024 | 170,32 | 170,32 | 170,32 | 170,32 | 170,32 | - |
| 27 mar 2024 | 170,67 | 170,67 | 170,67 | 170,67 | 170,67 | - |
| 26 mar 2024 | 170,51 | 170,51 | 170,51 | 170,51 | 170,51 | - |
| 25 mar 2024 | 171,09 | 171,09 | 171,09 | 171,09 | 171,09 | - |
| 22 mar 2024 | 171,80 | 171,80 | 171,80 | 171,80 | 171,80 | - |
| 21 mar 2024 | 171,43 | 171,43 | 171,43 | 171,43 | 171,43 | - |
| 20 mar 2024 | 171,34 | 171,34 | 171,34 | 171,34 | 171,34 | - |
| 19 mar 2024 | 169,49 | 169,49 | 169,49 | 169,49 | 169,49 | - |
| 18 mar 2024 | 168,44 | 168,44 | 168,44 | 168,44 | 168,44 | - |
| 15 mar 2024 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
| 14 mar 2024 | 168,76 | 168,76 | 168,76 | 168,76 | 168,76 | - |
| 13 mar 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 168,62 | - |
| 12 mar 2024 | 169,18 | 169,18 | 169,18 | 169,18 | 169,18 | - |
| 11 mar 2024 | 165,81 | 165,81 | 165,81 | 165,81 | 165,81 | - |
| 08 mar 2024 | 167,05 | 167,05 | 167,05 | 167,05 | 167,05 | - |
| 07 mar 2024 | 168,81 | 168,81 | 168,81 | 168,81 | 168,81 | - |
| 06 mar 2024 | 166,15 | 166,15 | 166,15 | 166,15 | 166,15 | - |
| 05 mar 2024 | 165,28 | 165,28 | 165,28 | 165,28 | 165,28 | - |
| 04 mar 2024 | 168,03 | 168,03 | 168,03 | 168,03 | 168,03 | - |
| 01 mar 2024 | 168,51 | 168,51 | 168,51 | 168,51 | 168,51 | - |
| 29 feb 2024 | 166,80 | 166,80 | 166,80 | 166,80 | 166,80 | - |
| 28 feb 2024 | 165,62 | 165,62 | 165,62 | 165,62 | 165,62 | - |
| 27 feb 2024 | 166,38 | 166,38 | 166,38 | 166,38 | 166,38 | - |
| 26 feb 2024 | 166,08 | 166,08 | 166,08 | 166,08 | 166,08 | - |
| 23 feb 2024 | 166,75 | 166,75 | 166,75 | 166,75 | 166,75 | - |
| 22 feb 2024 | 167,01 | 167,01 | 167,01 | 167,01 | 167,01 | - |
| 21 feb 2024 | 161,45 | 161,45 | 161,45 | 161,45 | 161,45 | - |
| 20 feb 2024 | 161,68 | 161,68 | 161,68 | 161,68 | 161,68 | - |
| 16 feb 2024 | 163,55 | 163,55 | 163,55 | 163,55 | 163,55 | - |
| 15 feb 2024 | 164,57 | 164,57 | 164,57 | 164,57 | 164,57 | - |
| 14 feb 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | - |
| 13 feb 2024 | 162,28 | 162,28 | 162,28 | 162,28 | 162,28 | - |
| 12 feb 2024 | 164,65 | 164,65 | 164,65 | 164,65 | 164,65 | - |
| 09 feb 2024 | 165,85 | 165,85 | 165,85 | 165,85 | 165,85 | - |
| 08 feb 2024 | 163,91 | 163,91 | 163,91 | 163,91 | 163,91 | - |
| 07 feb 2024 | 163,55 | 163,55 | 163,55 | 163,55 | 163,55 | - |
| 06 feb 2024 | 161,21 | 161,21 | 161,21 | 161,21 | 161,21 | - |
| 05 feb 2024 | 161,20 | 161,20 | 161,20 | 161,20 | 161,20 | - |
| 02 feb 2024 | 161,22 | 161,22 | 161,22 | 161,22 | 161,22 | - |
| 01 feb 2024 | 156,85 | 156,85 | 156,85 | 156,85 | 156,85 | - |
| 31 gen 2024 | 154,66 | 154,66 | 154,66 | 154,66 | 154,66 | - |
| 30 gen 2024 | 157,98 | 157,98 | 157,98 | 157,98 | 157,98 | - |
| 29 gen 2024 | 158,63 | 158,63 | 158,63 | 158,63 | 158,63 | - |
| 26 gen 2024 | 156,66 | 156,66 | 156,66 | 156,66 | 156,66 | - |
| 25 gen 2024 | 156,57 | 156,57 | 156,57 | 156,57 | 156,57 | - |
| 24 gen 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 156,46 | - |
| 23 gen 2024 | 155,45 | 155,45 | 155,45 | 155,45 | 155,45 | - |
| 22 gen 2024 | 154,83 | 154,83 | 154,83 | 154,83 | 154,83 | - |
| 19 gen 2024 | 154,42 | 154,42 | 154,42 | 154,42 | 154,42 | - |
| 18 gen 2024 | 152,27 | 152,27 | 152,27 | 152,27 | 152,27 | - |
| 17 gen 2024 | 150,55 | 150,55 | 150,55 | 150,55 | 150,55 | - |
| 16 gen 2024 | 151,13 | 151,13 | 151,13 | 151,13 | 151,13 | - |
| 12 gen 2024 | 151,29 | 151,29 | 151,29 | 151,29 | 151,29 | - |
| 11 gen 2024 | 151,24 | 151,24 | 151,24 | 151,24 | 151,24 | - |
| 10 gen 2024 | 150,97 | 150,97 | 150,97 | 150,97 | 150,97 | - |
| 09 gen 2024 | 149,17 | 149,17 | 149,17 | 149,17 | 149,17 | - |
| 08 gen 2024 | 148,64 | 148,64 | 148,64 | 148,64 | 148,64 | - |
| 05 gen 2024 | 145,61 | 145,61 | 145,61 | 145,61 | 145,61 | - |
| 04 gen 2024 | 145,38 | 145,38 | 145,38 | 145,38 | 145,38 | - |
| 03 gen 2024 | 146,00 | 146,00 | 146,00 | 146,00 | 146,00 | - |
| 02 gen 2024 | 147,11 | 147,11 | 147,11 | 147,11 | 147,11 | - |
| 29 dic 2023 | 149,34 | 149,34 | 149,34 | 149,34 | 149,34 | - |
| 28 dic 2023 | 149,79 | 149,79 | 149,79 | 149,79 | 149,79 | - |
| 27 dic 2023 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
| 26 dic 2023 | 149,43 | 149,43 | 149,43 | 149,43 | 149,43 | - |
| 22 dic 2023 | 148,99 | 148,99 | 148,99 | 148,99 | 148,99 | - |
| 21 dic 2023 | 149,21 | 149,21 | 149,21 | 149,21 | 149,21 | - |
| 20 dic 2023 | 147,54 | 147,54 | 147,54 | 147,54 | 147,54 | - |
| 19 dic 2023 | 149,41 | 149,41 | 149,41 | 149,41 | 149,41 | - |
| 18 dic 2023 | 148,67 | 148,67 | 148,67 | 148,67 | 148,67 | - |
| *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.