Italia markets open in 1 hour 23 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.416,70 +864,54 (+2,30%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.303,63 +120,06 (+0,19%) CMC Crypto 200
1.440,42 +25,66 (+1,81%)
Wilshire Small Company Growth Instl (WSMGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 22 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 19 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 18 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 17 apr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 16 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 15 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 12 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 apr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 10 apr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 09 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 08 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 05 apr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 04 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 03 apr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 02 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 01 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 28 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 27 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 26 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 25 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 22 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 21 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 20 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 19 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 18 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 15 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 13 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 12 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 11 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 08 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 07 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 06 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 05 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 04 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 01 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 29 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 28 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 27 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 26 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 23 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 22 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 21 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 20 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 16 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 15 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 14 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 13 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 12 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 08 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 07 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 06 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 05 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 02 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 01 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 31 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 30 gen 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 29 gen 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 26 gen 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 25 gen 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 24 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 gen 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 22 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 19 gen 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 18 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 17 gen 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 16 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 12 gen 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 11 gen 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 10 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 09 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 08 gen 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 05 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 04 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 03 gen 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 02 gen 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 29 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 28 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 27 dic 2023 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 26 dic 2023 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 22 dic 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 20 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 19 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 18 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 15 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 14 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 13 dic 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 12 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 11 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 08 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 07 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 06 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 05 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 04 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 01 dic 2023 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 30 nov 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 29 nov 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| *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.