Italia markets close in 42 minutes

Acadian Emerging Markets I (AEMZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,15+0,06 (+0,26%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024------
22 mag 202423,1523,1523,1523,1523,15-
21 mag 202423,0923,0923,0923,0923,09-
20 mag 202423,2223,2223,2223,2223,22-
17 mag 202423,1323,1323,1323,1323,13-
16 mag 202423,2123,2123,2123,2123,21-
15 mag 202423,0023,0023,0023,0023,00-
14 mag 202422,8222,8222,8222,8222,82-
13 mag 202422,6922,6922,6922,6922,69-
10 mag 202422,5622,5622,5622,5622,56-
09 mag 202422,3622,3622,3622,3622,36-
08 mag 202422,4122,4122,4122,4122,41-
07 mag 202422,3322,3322,3322,3322,33-
06 mag 202422,4022,4022,4022,4022,40-
03 mag 202422,3322,3322,3322,3322,33-
02 mag 202421,9521,9521,9521,9521,95-
01 mag 202421,6921,6921,6921,6921,69-
30 apr 202421,7321,7321,7321,7321,73-
29 apr 202421,9721,9721,9721,9721,97-
26 apr 202421,8021,8021,8021,8021,80-
25 apr 202421,5121,5121,5121,5121,51-
24 apr 202421,6221,6221,6221,6221,62-
23 apr 202421,4021,4021,4021,4021,40-
22 apr 202421,1821,1821,1821,1821,18-
19 apr 202421,0921,0921,0921,0921,09-
18 apr 202421,3621,3621,3621,3621,36-
17 apr 202421,3021,3021,3021,3021,30-
16 apr 202421,1621,1621,1621,1621,16-
15 apr 202421,4421,4421,4421,4421,44-
12 apr 202421,5621,5621,5621,5621,56-
11 apr 202422,0122,0122,0122,0122,01-
10 apr 202421,9521,9521,9521,9521,95-
09 apr 202421,9721,9721,9721,9721,97-
08 apr 202421,8821,8821,8821,8821,88-
05 apr 202421,8721,8721,8721,8721,87-
04 apr 202421,8121,8121,8121,8121,81-
03 apr 202421,8021,8021,8021,8021,80-
02 apr 202421,8521,8521,8521,8521,85-
01 apr 202421,6921,6921,6921,6921,69-
28 mar 202421,5921,5921,5921,5921,59-
27 mar 202421,5121,5121,5121,5121,51-
26 mar 202421,6021,6021,6021,6021,60-
25 mar 202421,5421,5421,5421,5421,54-
22 mar 202421,6821,6821,6821,6821,68-
21 mar 202421,8921,8921,8921,8921,89-
20 mar 202421,6921,6921,6921,6921,69-
19 mar 202421,4821,4821,4821,4821,48-
18 mar 202421,5321,5321,5321,5321,53-
15 mar 202421,4421,4421,4421,4421,44-
14 mar 202421,7221,7221,7221,7221,72-
13 mar 202421,6921,6921,6921,6921,69-
12 mar 202421,7821,7821,7821,7821,78-
11 mar 202421,5921,5921,5921,5921,59-
08 mar 202421,6621,6621,6621,6621,66-
07 mar 202421,7321,7321,7321,7321,73-
06 mar 202421,5621,5621,5621,5621,56-
05 mar 202421,4321,4321,4321,4321,43-
04 mar 202421,6121,6121,6121,6121,61-
01 mar 202421,4221,4221,4221,4221,42-
29 feb 202421,3221,3221,3221,3221,32-
28 feb 202421,2121,2121,2121,2121,21-
27 feb 202421,4021,4021,4021,4021,40-
26 feb 202421,3221,3221,3221,3221,32-
23 feb 202421,4421,4421,4421,4421,44-
22 feb 202421,4521,4521,4521,4521,45-
21 feb 202421,1521,1521,1521,1521,15-
20 feb 202421,2021,2021,2021,2021,20-
16 feb 202421,1221,1221,1221,1221,12-
15 feb 202420,9220,9220,9220,9220,92-
14 feb 202420,8520,8520,8520,8520,85-
13 feb 202420,6320,6320,6320,6320,63-
12 feb 202420,8220,8220,8220,8220,82-
09 feb 202420,8120,8120,8120,8120,81-
08 feb 202420,8820,8820,8820,8820,88-
07 feb 202420,8420,8420,8420,8420,84-
06 feb 202420,7320,7320,7320,7320,73-
05 feb 202420,3220,3220,3220,3220,32-
02 feb 202420,4720,4720,4720,4720,47-
01 feb 202420,3820,3820,3820,3820,38-
31 gen 202420,1720,1720,1720,1720,17-
30 gen 202420,2520,2520,2520,2520,25-
29 gen 202420,3820,3820,3820,3820,38-
26 gen 202420,2720,2720,2720,2720,27-
25 gen 202420,3620,3620,3620,3620,36-
24 gen 202420,1420,1420,1420,1420,14-
23 gen 202419,7819,7819,7819,7819,78-
22 gen 202419,7219,7219,7219,7219,72-
19 gen 202419,9919,9919,9919,9919,99-
18 gen 202419,7619,7619,7619,7619,76-
17 gen 202419,6219,6219,6219,6219,62-
16 gen 202419,9919,9919,9919,9919,99-
12 gen 202420,2320,2320,2320,2320,23-
11 gen 202420,1920,1920,1920,1920,19-
10 gen 202420,0620,0620,0620,0620,06-
09 gen 202420,1620,1620,1620,1620,16-
08 gen 202420,2820,2820,2820,2820,28-
05 gen 202420,2720,2720,2720,2720,27-
04 gen 202420,3520,3520,3520,3520,35-
03 gen 202420,3020,3020,3020,3020,30-
02 gen 202420,4620,4620,4620,4620,46-
*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...