Italia markets close in 3 hours 29 minutes
FTSE MIB
34.712,33 +219,92 (+0,64%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,06 +0,07 (+0,09%) Bitcoin EUR
63.692,32 +796,28 (+1,27%)
Bahl & Gaynor Income Growth A (AFNAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 30 mag 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 29 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 28 mag 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 24 mag 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 23 mag 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 22 mag 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 21 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 20 mag 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 17 mag 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 16 mag 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 15 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 14 mag 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 13 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 10 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 09 mag 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 08 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 07 mag 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 06 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 03 mag 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 02 mag 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 01 mag 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 30 apr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 29 apr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 29 apr 2024 | 0.017 Dividendo | |||||
| 26 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,09 | - |
| 25 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,11 | - |
| 24 apr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,05 | - |
| 23 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,96 | - |
| 22 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,79 | - |
| 19 apr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,55 | - |
| 18 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,50 | - |
| 17 apr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,50 | - |
| 16 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,58 | - |
| 15 apr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,66 | - |
| 12 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,81 | - |
| 11 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,13 | - |
| 10 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,10 | - |
| 09 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,38 | - |
| 08 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,38 | - |
| 05 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,40 | - |
| 04 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,22 | - |
| 03 apr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,46 | - |
| 02 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,45 | - |
| 01 apr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,53 | - |
| 28 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,64 | - |
| 27 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,54 | - |
| 26 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,24 | - |
| 25 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,33 | - |
| 22 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,41 | - |
| 21 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,47 | - |
| 20 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,27 | - |
| 19 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,09 | - |
| 18 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,97 | - |
| 15 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,91 | - |
| 14 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,00 | - |
| 13 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,09 | - |
| 12 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,13 | - |
| 11 mar 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,09 | - |
| 08 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,04 | - |
| 07 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,20 | - |
| 06 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,07 | - |
| 05 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,95 | - |
| 04 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,14 | - |
| 01 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,10 | - |
| 29 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,81 | - |
| 28 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,75 | - |
| 27 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,82 | - |
| 26 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,85 | - |
| 23 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,93 | - |
| 22 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,90 | - |
| 21 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,62 | - |
| 20 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,53 | - |
| 16 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,59 | - |
| 15 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,57 | - |
| 14 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,36 | - |
| 13 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,24 | - |
| 12 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,50 | - |
| 09 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,48 | - |
| 08 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,51 | - |
| 07 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,39 | - |
| 06 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,30 | - |
| 05 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,21 | - |
| 02 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,41 | - |
| 01 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,36 | - |
| 31 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,08 | - |
| 30 gen 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,33 | - |
| 30 gen 2024 | 0.021 Dividendo | |||||
| 29 gen 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,27 | - |
| 26 gen 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,19 | - |
| 25 gen 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,18 | - |
| 24 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,06 | - |
| 23 gen 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,15 | - |
| 22 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,06 | - |
| 19 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,07 | - |
| 18 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,76 | - |
| 17 gen 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,67 | - |
| 16 gen 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,81 | - |
| 12 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,94 | - |
| 11 gen 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,89 | - |
| *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.