Italia markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,81+0,42 (+0,37%)
Alla chiusura: 04:00PM EDT
112,81 0,00 (0,00%)
Dopo ore: 04:14PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024113,00113,07111,58112,81112,81731.601
16 mag 2024112,64113,22111,88112,39112,39918.100
15 mag 2024111,95113,50111,65112,66112,661.013.000
14 mag 2024109,25111,35108,17111,25111,25728.200
13 mag 2024110,86111,84109,67109,75109,75722.900
10 mag 2024113,00114,07110,36110,41110,41970.000
09 mag 2024111,43113,37111,43113,32113,321.108.900
08 mag 2024110,25111,68109,39111,30111,30964.200
07 mag 2024110,00111,50109,41110,38110,381.425.200
06 mag 2024105,15109,35105,15109,25109,251.274.800
03 mag 2024105,68105,68102,22104,54104,541.074.000
02 mag 2024104,83105,85103,37105,50105,50856.000
01 mag 2024101,26104,88101,05103,89103,891.420.500
30 apr 2024102,15102,59100,38101,71101,71919.600
29 apr 2024102,05102,34100,74101,50101,501.055.700
26 apr 2024103,12103,12100,88101,84101,84582.900
25 apr 2024102,12106,14101,19102,15102,151.205.600
24 apr 2024101,84103,20101,20102,96102,961.269.500
23 apr 2024101,92102,33100,54101,83101,83786.000
22 apr 2024101,36102,48100,89101,62101,62511.900
19 apr 2024101,03101,54100,72101,05101,05544.000
18 apr 2024101,26101,6399,94101,00101,00451.200
17 apr 2024100,82100,9798,94100,31100,31590.600
16 apr 2024100,04101,1199,10100,65100,65642.300
15 apr 2024102,84103,1998,9399,7599,75902.400
12 apr 2024102,78102,92101,47102,13102,13788.500
11 apr 2024103,28103,55102,31103,01103,01508.700
10 apr 2024102,28104,03102,27103,18103,18666.300
09 apr 2024102,66103,58101,92103,03103,031.047.900
08 apr 2024104,71104,71100,82102,02102,021.022.700
05 apr 2024100,67102,45100,05102,40102,40897.000
04 apr 2024101,39102,14100,05100,10100,101.007.000
03 apr 2024101,01101,56100,13100,33100,331.015.500
02 apr 2024103,43103,43101,15101,31101,31812.500
01 apr 2024104,20104,93102,42103,54103,54907.400
28 mar 2024104,59105,21104,12104,17104,17717.800
27 mar 2024107,82107,86103,95104,40104,40660.300
26 mar 2024105,35107,35104,71107,21107,21942.000
25 mar 2024105,45105,69104,27104,86104,86558.400
22 mar 2024105,54106,15104,63105,23105,23519.800
21 mar 2024104,53106,09104,47105,63105,63741.500
20 mar 2024103,31104,75102,64104,24104,24780.700
19 mar 2024103,35104,44102,69103,64103,64962.600
18 mar 2024104,21105,08103,04103,82103,82561.900
15 mar 2024104,17105,13103,89104,19104,19651.200
14 mar 2024104,28104,73103,63104,66104,66553.700
13 mar 2024104,05105,13103,58104,65104,65500.400
12 mar 2024103,49104,81103,23104,04104,04906.300
11 mar 2024103,07103,47101,87103,18103,18582.400
08 mar 2024103,45104,76102,83102,88102,88618.300
07 mar 2024104,80105,77103,47103,60103,60592.800
06 mar 2024103,69104,43102,40104,10104,101.235.800
05 mar 2024105,00106,72104,25104,71104,71620.100
04 mar 2024105,36106,69104,90105,69105,69813.000
01 mar 2024105,66105,74102,96104,81104,811.351.800
29 feb 2024108,04108,04104,47105,82105,821.233.400
29 feb 20240.1 Dividendo
28 feb 2024104,97106,43104,60105,94105,84593.100
27 feb 2024105,27105,41104,33105,11105,01619.800
26 feb 2024105,00105,87104,87105,21105,11561.100
23 feb 2024104,70105,51104,33105,09104,99541.600
22 feb 2024103,59105,26102,96104,60104,501.553.900
21 feb 2024102,38103,27101,44102,17102,071.069.100
20 feb 2024101,55103,31101,55102,50102,401.008.800
16 feb 2024102,15103,50101,39101,51101,41777.900
15 feb 2024102,55103,02101,94101,99101,89607.500
14 feb 2024102,14104,10102,00102,55102,451.038.900
13 feb 202499,51101,8698,79101,49101,39923.300
12 feb 2024102,31102,63100,06100,0799,98715.300
09 feb 2024101,50102,86100,83102,39102,29800.500
08 feb 2024100,28101,99100,00101,03100,931.050.000
07 feb 202499,00101,3798,3699,4599,361.357.300
06 feb 202495,8498,3394,9297,1197,021.216.500
05 feb 202497,1998,7296,7197,3797,281.394.100
02 feb 202495,3096,9494,3996,8396,741.023.300
01 feb 202494,9596,6191,1995,2695,171.629.300
31 gen 202498,0198,9295,0195,3995,301.231.300
30 gen 202498,7999,9998,3698,3798,28988.400
29 gen 202498,03100,2497,6699,0298,93901.700
26 gen 202498,3098,4997,4997,8397,74439.900
25 gen 202498,0898,4196,5698,2898,19913.900
24 gen 202498,1098,6396,9497,8297,73545.300
23 gen 202498,0898,1496,8897,7897,69728.600
22 gen 202498,5199,2997,8998,0897,99784.700
19 gen 202498,6099,2497,6997,9597,86929.500
18 gen 202495,8598,0695,3698,0397,941.599.600
17 gen 202495,0095,8194,3195,2395,14654.900
16 gen 202495,5896,8795,0095,6895,59782.900
12 gen 202496,0097,0095,5095,9195,82921.400
11 gen 202494,0095,4393,7195,0594,961.309.100
10 gen 202493,8794,6893,0593,8593,761.558.300
09 gen 202494,6794,9893,2093,3093,211.101.600
08 gen 202494,5995,9793,8195,3095,211.604.300
05 gen 202495,4596,1092,7793,0092,911.682.400
04 gen 202489,9895,4289,7295,1095,012.764.400
03 gen 202489,5490,0888,6288,9788,89911.400
02 gen 202490,5290,8588,4989,2789,19832.700
29 dic 202390,5991,3890,1390,8890,79527.200
28 dic 202390,9091,4490,0690,3790,28432.100
27 dic 202390,2590,7089,9690,6390,54614.900
*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...