Italia markets open in 7 hours 56 minutes
Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0750 +0,0001 (+0,01%) Bitcoin EUR
57.694,25 -855,00 (-1,46%) CMC Crypto 200
1.332,67 -11,84 (-0,88%)
Transamerica Small/Mid Cap Value I (TSVIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | - | - | - | - | - | - |
| 01 lug 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 28 giu 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 27 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 26 giu 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 25 giu 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 24 giu 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 21 giu 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 20 giu 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 18 giu 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 17 giu 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 14 giu 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 13 giu 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 12 giu 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 11 giu 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 10 giu 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 07 giu 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 06 giu 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 05 giu 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 04 giu 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 03 giu 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 31 mag 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 30 mag 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 29 mag 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 28 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 24 mag 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 23 mag 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 22 mag 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 21 mag 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 20 mag 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 17 mag 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 16 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 15 mag 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 14 mag 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 13 mag 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 10 mag 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 09 mag 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 08 mag 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 07 mag 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 06 mag 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 03 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 02 mag 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 01 mag 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 30 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 29 apr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 26 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 25 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 24 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 23 apr 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 22 apr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 19 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 18 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 17 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 16 apr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 15 apr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 12 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 11 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 10 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 09 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 08 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 05 apr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 04 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 03 apr 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 02 apr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 01 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 28 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 27 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 26 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 25 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 22 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 20 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 19 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 18 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 15 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 14 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 13 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 12 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 11 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 08 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 07 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 06 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 05 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 04 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 01 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 29 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 28 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 27 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 26 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 23 feb 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 22 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 21 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 20 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 16 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 15 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 14 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 13 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 12 feb 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 09 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 08 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| *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.