Italia markets open in 2 hours 34 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.790,30 +554,23 (+1,45%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.776,66 -640,73 (-1,08%) CMC Crypto 200
1.359,87 +47,24 (+3,60%)
William Blair Small-Mid Cap Growth R6 (WSMRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 03 mag 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 02 mag 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 01 mag 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 30 apr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 29 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 26 apr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 25 apr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 24 apr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 23 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 22 apr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 19 apr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 18 apr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 17 apr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 16 apr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 15 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 12 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 11 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 10 apr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 09 apr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 08 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 05 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 04 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 03 apr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 02 apr 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 01 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 28 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 27 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 26 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 25 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 22 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
| 21 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 20 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 19 mar 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 18 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 15 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 14 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 13 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 12 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 11 mar 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 08 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 07 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 06 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 05 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 04 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 01 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 29 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 28 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 27 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 26 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 23 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 22 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 21 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 20 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 16 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 15 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 14 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 13 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 12 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 09 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 08 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 07 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 06 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 02 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 01 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 31 gen 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 30 gen 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 29 gen 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 26 gen 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 25 gen 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 24 gen 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 23 gen 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 22 gen 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 19 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 18 gen 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 17 gen 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 16 gen 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 12 gen 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 11 gen 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 10 gen 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 09 gen 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 08 gen 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
| 05 gen 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 04 gen 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 03 gen 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 02 gen 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 29 dic 2023 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 28 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 27 dic 2023 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 dic 2023 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 22 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 21 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 20 dic 2023 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 19 dic 2023 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 18 dic 2023 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 15 dic 2023 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 14 dic 2023 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 14 dic 2023 | 0 Dividendo | |||||
| 14 dic 2023 | 2.233 Guadagno in conto di capitale | |||||
| *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.