Italia markets closed

Nuance Mid Cap Value Institutional (NMVLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,82+0,13 (+1,02%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024------
09 mag 202412,8212,8212,8212,8212,82-
08 mag 202412,6912,6912,6912,6912,69-
07 mag 202412,6412,6412,6412,6412,64-
06 mag 202412,5512,5512,5512,5512,55-
03 mag 202412,5112,5112,5112,5112,51-
02 mag 202412,4212,4212,4212,4212,42-
01 mag 202412,4212,4212,4212,4212,42-
30 apr 202412,3412,3412,3412,3412,34-
29 apr 202412,4112,4112,4112,4112,41-
26 apr 202412,3112,3112,3112,3112,31-
25 apr 202412,3012,3012,3012,3012,30-
24 apr 202412,3712,3712,3712,3712,37-
23 apr 202412,3512,3512,3512,3512,35-
22 apr 202412,1912,1912,1912,1912,19-
19 apr 202412,1112,1112,1112,1112,11-
18 apr 202412,0112,0112,0112,0112,01-
17 apr 202411,9311,9311,9311,9311,93-
16 apr 202411,9111,9111,9111,9111,91-
15 apr 202411,9611,9611,9611,9611,96-
12 apr 202412,0212,0212,0212,0212,02-
11 apr 202412,1412,1412,1412,1412,14-
10 apr 202412,2412,2412,2412,2412,24-
09 apr 202412,4512,4512,4512,4512,45-
08 apr 202412,3912,3912,3912,3912,39-
05 apr 202412,3612,3612,3612,3612,36-
04 apr 202412,3412,3412,3412,3412,34-
03 apr 202412,3812,3812,3812,3812,38-
02 apr 202412,4112,4112,4112,4112,41-
01 apr 202412,4912,4912,4912,4912,49-
28 mar 202412,5512,5512,5512,5512,55-
27 mar 202412,5712,5712,5712,5712,57-
26 mar 202412,3912,3912,3912,3912,39-
25 mar 202412,4012,4012,4012,4012,40-
22 mar 202412,4412,4412,4412,4412,44-
21 mar 202412,4912,4912,4912,4912,49-
20 mar 202412,4512,4512,4512,4512,45-
19 mar 202412,3712,3712,3712,3712,37-
18 mar 202412,3312,3312,3312,3312,33-
15 mar 202412,3812,3812,3812,3812,38-
14 mar 202412,3412,3412,3412,3412,34-
13 mar 202412,5212,5212,5212,5212,52-
12 mar 202412,4312,4312,4312,4312,43-
11 mar 202412,4212,4212,4212,4212,42-
08 mar 202412,3512,3512,3512,3512,35-
07 mar 202412,3412,3412,3412,3412,34-
06 mar 202412,2212,2212,2212,2212,22-
05 mar 202412,1612,1612,1612,1612,16-
04 mar 202412,1712,1712,1712,1712,17-
01 mar 202412,1712,1712,1712,1712,17-
29 feb 202412,1212,1212,1212,1212,12-
28 feb 202412,1212,1212,1212,1212,12-
27 feb 202412,1712,1712,1712,1712,17-
26 feb 202412,1312,1312,1312,1312,13-
23 feb 202412,2212,2212,2212,2212,22-
22 feb 202412,1912,1912,1912,1912,19-
21 feb 202412,1312,1312,1312,1312,13-
20 feb 202412,1412,1412,1412,1412,14-
16 feb 202412,1212,1212,1212,1212,12-
15 feb 202412,2012,2012,2012,2012,20-
14 feb 202412,0012,0012,0012,0012,00-
13 feb 202411,9411,9411,9411,9411,94-
12 feb 202412,2312,2312,2312,2312,23-
09 feb 202412,0812,0812,0812,0812,08-
08 feb 202412,0412,0412,0412,0412,04-
07 feb 202412,1012,1012,1012,1012,10-
06 feb 202412,1212,1212,1212,1212,12-
05 feb 202412,0012,0012,0012,0012,00-
02 feb 202412,1812,1812,1812,1812,18-
01 feb 202412,2312,2312,2312,2312,23-
31 gen 202412,1412,1412,1412,1412,14-
30 gen 202412,2712,2712,2712,2712,27-
29 gen 202412,3112,3112,3112,3112,31-
26 gen 202412,2512,2512,2512,2512,25-
25 gen 202412,2212,2212,2212,2212,22-
24 gen 202412,1212,1212,1212,1212,12-
23 gen 202412,3112,3112,3112,3112,31-
22 gen 202412,4512,4512,4512,4512,45-
19 gen 202412,3312,3312,3312,3312,33-
18 gen 202412,3312,3312,3312,3312,33-
17 gen 202412,2912,2912,2912,2912,29-
16 gen 202412,4212,4212,4212,4212,42-
12 gen 202412,5412,5412,5412,5412,54-
11 gen 202412,5112,5112,5112,5112,51-
10 gen 202412,5912,5912,5912,5912,59-
09 gen 202412,5412,5412,5412,5412,54-
08 gen 202412,5512,5512,5512,5512,55-
05 gen 202412,4412,4412,4412,4412,44-
04 gen 202412,4612,4612,4612,4612,46-
03 gen 202412,3912,3912,3912,3912,39-
02 gen 202412,5812,5812,5812,5812,58-
29 dic 202312,5812,5812,5812,5812,58-
28 dic 202312,6312,6312,6312,6312,63-
27 dic 202312,6112,6112,6112,6112,61-
26 dic 202312,5912,5912,5912,5912,59-
22 dic 202312,5112,5112,5112,5112,51-
21 dic 202312,4512,4512,4512,4512,45-
20 dic 202312,3212,3212,3212,3212,32-
19 dic 202312,4812,4812,4812,4812,48-
18 dic 202312,3612,3612,3612,3612,36-
*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...