Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.496,68 -258,44 (-0,42%)
Natixis Vaughan Nelson Select C (VNSCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 16 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 15 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 14 mag 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 13 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 10 mag 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 09 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 mag 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 07 mag 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 06 mag 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 03 mag 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 02 mag 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 01 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 30 apr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 29 apr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 26 apr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 25 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 24 apr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 23 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 22 apr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 19 apr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 18 apr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 17 apr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 16 apr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 15 apr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 12 apr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 11 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 10 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 apr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 08 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 05 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 04 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 03 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 02 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 01 apr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 28 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 27 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 26 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 25 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 22 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 21 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 20 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 19 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 18 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 14 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 13 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 12 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 11 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 08 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 07 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 06 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 05 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 04 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 01 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 29 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 27 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 23 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 22 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 21 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 20 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 16 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 15 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 14 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 13 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 12 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 09 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 08 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 07 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 06 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 05 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 02 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 01 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 31 gen 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 30 gen 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 29 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 26 gen 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 25 gen 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 24 gen 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 23 gen 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 22 gen 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 19 gen 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 18 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 17 gen 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 16 gen 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 12 gen 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 11 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 10 gen 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 09 gen 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 08 gen 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 05 gen 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 04 gen 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 03 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 02 gen 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 29 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 28 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 27 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 26 dic 2023 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| *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.