Italia markets close in 25 minutes

American Century Disciplined Growth Inv (ADSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,23+0,22 (+0,76%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202429,2329,2329,2329,2329,23-
28 giu 202429,0129,0129,0129,0129,01-
27 giu 202429,2329,2329,2329,2329,23-
26 giu 202429,1529,1529,1529,1529,15-
25 giu 202429,0329,0329,0329,0329,03-
24 giu 202428,6828,6828,6828,6828,68-
21 giu 202428,9928,9928,9928,9928,99-
20 giu 202429,0429,0429,0429,0429,04-
18 giu 202429,2629,2629,2629,2629,26-
17 giu 202429,2129,2129,2129,2129,21-
14 giu 202428,9328,9328,9328,9328,93-
13 giu 202428,8228,8228,8228,8228,82-
12 giu 202428,7128,7128,7128,7128,71-
11 giu 202428,2928,2928,2928,2928,29-
10 giu 202428,0028,0028,0028,0028,00-
07 giu 202427,8727,8727,8727,8727,87-
06 giu 202427,8827,8827,8827,8827,88-
05 giu 202427,8527,8527,8527,8527,85-
04 giu 202427,3127,3127,3127,3127,31-
03 giu 202427,2227,2227,2227,2227,22-
31 mag 202427,0527,0527,0527,0527,05-
30 mag 202427,0127,0127,0127,0127,01-
29 mag 202427,5027,5027,5027,5027,50-
28 mag 202427,6127,6127,6127,6127,61-
24 mag 202427,5027,5027,5027,5027,50-
23 mag 202427,2727,2727,2727,2727,27-
22 mag 202427,3627,3627,3627,3627,36-
21 mag 202427,4227,4227,4227,4227,42-
20 mag 202427,3727,3727,3727,3727,37-
17 mag 202427,2127,2127,2127,2127,21-
16 mag 202427,2027,2027,2027,2027,20-
15 mag 202427,3227,3227,3227,3227,32-
14 mag 202426,8626,8626,8626,8626,86-
13 mag 202426,7226,7226,7226,7226,72-
10 mag 202426,7226,7226,7226,7226,72-
09 mag 202426,6926,6926,6926,6926,69-
08 mag 202426,5826,5826,5826,5826,58-
07 mag 202426,6026,6026,6026,6026,60-
06 mag 202426,6126,6126,6126,6126,61-
03 mag 202426,2626,2626,2626,2626,26-
02 mag 202425,8225,8225,8225,8225,82-
01 mag 202425,4625,4625,4625,4625,46-
30 apr 202425,5525,5525,5525,5525,55-
29 apr 202426,0626,0626,0626,0626,06-
26 apr 202426,0826,0826,0826,0826,08-
25 apr 202425,6225,6225,6225,6225,62-
24 apr 202425,8425,8425,8425,8425,84-
23 apr 202425,8725,8725,8725,8725,87-
22 apr 202425,4525,4525,4525,4525,45-
19 apr 202425,2225,2225,2225,2225,22-
18 apr 202425,7325,7325,7325,7325,73-
17 apr 202425,8625,8625,8625,8625,86-
16 apr 202426,1226,1226,1226,1226,12-
15 apr 202426,1226,1226,1226,1226,12-
12 apr 202426,6126,6126,6126,6126,61-
11 apr 202426,9926,9926,9926,9926,99-
10 apr 202426,6026,6026,6026,6026,60-
09 apr 202426,8026,8026,8026,8026,80-
08 apr 202426,7726,7726,7726,7726,77-
05 apr 202426,8126,8126,8126,8126,81-
04 apr 202426,4126,4126,4126,4126,41-
03 apr 202426,7926,7926,7926,7926,79-
02 apr 202426,7326,7326,7326,7326,73-
01 apr 202426,9626,9626,9626,9626,96-
28 mar 202426,9426,9426,9426,9426,94-
27 mar 202426,9926,9926,9926,9926,99-
26 mar 202426,9326,9326,9326,9326,93-
25 mar 202427,0427,0427,0427,0427,04-
22 mar 202427,1827,1827,1827,1827,18-
21 mar 202427,2127,2127,2127,2127,21-
20 mar 202427,1427,1427,1427,1427,14-
19 mar 202426,8426,8426,8426,8426,84-
18 mar 202426,6526,6526,6526,6526,65-
15 mar 202426,4126,4126,4126,4126,41-
14 mar 202426,8026,8026,8026,8026,80-
13 mar 202426,7726,7726,7726,7726,77-
12 mar 202426,8726,8726,8726,8726,87-
11 mar 202426,4026,4026,4026,4026,40-
08 mar 202426,5326,5326,5326,5326,53-
07 mar 202426,8526,8526,8526,8526,85-
06 mar 202426,4526,4526,4526,4526,45-
05 mar 202426,3126,3126,3126,3126,31-
04 mar 202426,7726,7726,7726,7726,77-
01 mar 202426,9026,9026,9026,9026,90-
29 feb 202426,6026,6026,6026,6026,60-
28 feb 202426,4126,4126,4126,4126,41-
27 feb 202426,5226,5226,5226,5226,52-
26 feb 202426,4726,4726,4726,4726,47-
23 feb 202426,4926,4926,4926,4926,49-
22 feb 202426,5626,5626,5626,5626,56-
21 feb 202425,7725,7725,7725,7725,77-
20 feb 202425,8425,8425,8425,8425,84-
16 feb 202426,1226,1226,1226,1226,12-
15 feb 202426,3626,3626,3626,3626,36-
14 feb 202426,3226,3226,3226,3226,32-
13 feb 202425,9925,9925,9925,9925,99-
12 feb 202426,3326,3326,3326,3326,33-
09 feb 202426,5026,5026,5026,5026,50-
08 feb 202426,2626,2626,2626,2626,26-
*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...