Italia markets close in 48 minutes
FTSE MIB
34.813,46 -585,36 (-1,65%) Dow Jones
40.060,52 +56,93 (+0,14%) Nasdaq
16.803,81 +117,84 (+0,71%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,24 +0,18 (+0,22%) Bitcoin EUR
61.517,21 -153,21 (-0,25%)
Vanguard Target Retirement 2035 Fund (VTTHX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 16 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 15 mag 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 14 mag 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 13 mag 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 10 mag 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 09 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 08 mag 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 07 mag 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 06 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 03 mag 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 02 mag 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 01 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 30 apr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 29 apr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 26 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 25 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 24 apr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 23 apr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 22 apr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 19 apr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 18 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 17 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 16 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 15 apr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 12 apr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 11 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 10 apr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 09 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 08 apr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 05 apr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 04 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 03 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 02 apr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 01 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 28 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 27 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 26 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 25 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 22 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 21 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 20 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 19 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 18 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 15 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 14 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 13 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 12 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 11 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 08 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 07 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 06 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 05 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 04 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 01 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 29 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 28 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 27 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 26 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 23 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 22 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 21 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 20 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 16 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 15 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 14 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 13 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 12 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 09 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 08 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 07 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 06 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 05 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 02 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 01 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 31 gen 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 30 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 29 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 26 gen 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 25 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 24 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 23 gen 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 22 gen 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 19 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 18 gen 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 17 gen 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 16 gen 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 12 gen 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 11 gen 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 10 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 09 gen 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 08 gen 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 05 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 03 gen 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 02 gen 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 29 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 28 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 27 dic 2023 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| *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.