Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.025,59 +506,59 (+0,88%) CMC Crypto 200
1.343,36 +43,26 (+3,33%)
JPMorgan SMID Cap Equity R3 (WOOOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 07 mag 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 06 mag 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 03 mag 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 02 mag 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 01 mag 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 30 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 29 apr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 26 apr 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 25 apr 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 24 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 23 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 22 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 19 apr 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 18 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 17 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 16 apr 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 15 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 12 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 11 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 10 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 09 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 08 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 05 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 04 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 03 apr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 02 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 01 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 28 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 27 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 26 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 25 mar 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 22 mar 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 21 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 20 mar 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 19 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 18 mar 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 15 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 14 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 13 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 12 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 11 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 08 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 07 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 05 mar 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 04 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 01 mar 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 29 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 28 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 27 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 26 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 23 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 22 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 21 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 20 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 16 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 14 feb 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 13 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 12 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 09 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 08 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 07 feb 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 06 feb 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 05 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 02 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 01 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 31 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 30 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 29 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 26 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 25 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 24 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 23 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 22 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 19 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 18 gen 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 17 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 16 gen 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 12 gen 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 11 gen 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 10 gen 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 09 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 08 gen 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 05 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 04 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 03 gen 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 02 gen 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 29 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 28 dic 2023 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 27 dic 2023 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 26 dic 2023 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 22 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 21 dic 2023 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 20 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 20 dic 2023 | 0.03 Dividendo | |||||
| 19 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,95 | - |
| 18 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,82 | - |
| *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.