Italia markets closed

AQR Small Cap Momentum Style I (ASMOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,32+0,31 (+1,55%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202420,3220,3220,3220,3220,32-
25 apr 202420,0120,0120,0120,0120,01-
24 apr 202420,1220,1220,1220,1220,12-
23 apr 202420,2120,2120,2120,2120,21-
22 apr 202419,7519,7519,7519,7519,75-
19 apr 202419,4919,4919,4919,4919,49-
18 apr 202419,6019,6019,6019,6019,60-
17 apr 202419,7019,7019,7019,7019,70-
16 apr 202419,9519,9519,9519,9519,95-
15 apr 202419,9619,9619,9619,9619,96-
12 apr 202420,2720,2720,2720,2720,27-
11 apr 202420,7120,7120,7120,7120,71-
10 apr 202420,4920,4920,4920,4920,49-
09 apr 202420,9120,9120,9120,9120,91-
08 apr 202420,9720,9720,9720,9720,97-
05 apr 202420,8920,8920,8920,8920,89-
04 apr 202420,7420,7420,7420,7420,74-
03 apr 202421,0121,0121,0121,0121,01-
02 apr 202420,8620,8620,8620,8620,86-
01 apr 202421,2621,2621,2621,2621,26-
28 mar 202421,4321,4321,4321,4321,43-
27 mar 202421,3721,3721,3721,3721,37-
26 mar 202421,0321,0321,0321,0321,03-
25 mar 202421,0621,0621,0621,0621,06-
22 mar 202421,0121,0121,0121,0121,01-
21 mar 202421,2521,2521,2521,2521,25-
20 mar 202420,9520,9520,9520,9520,95-
19 mar 202420,5420,5420,5420,5420,54-
18 mar 202420,4220,4220,4220,4220,42-
15 mar 202420,5820,5820,5820,5820,58-
14 mar 202420,5220,5220,5220,5220,52-
13 mar 202420,9120,9120,9120,9120,91-
12 mar 202420,7720,7720,7720,7720,77-
11 mar 202420,6320,6320,6320,6320,63-
08 mar 202420,9120,9120,9120,9120,91-
07 mar 202420,9820,9820,9820,9820,98-
06 mar 202420,8220,8220,8220,8220,82-
05 mar 202420,6420,6420,6420,6420,64-
04 mar 202421,0121,0121,0121,0121,01-
01 mar 202420,9820,9820,9820,9820,98-
29 feb 202420,6920,6920,6920,6920,69-
28 feb 202420,5320,5320,5320,5320,53-
27 feb 202420,7020,7020,7020,7020,70-
26 feb 202420,3920,3920,3920,3920,39-
23 feb 202420,1020,1020,1020,1020,10-
22 feb 202420,0120,0120,0120,0120,01-
21 feb 202419,6919,6919,6919,6919,69-
20 feb 202419,8119,8119,8119,8119,81-
16 feb 202420,1520,1520,1520,1520,15-
15 feb 202420,5420,5420,5420,5420,54-
14 feb 202420,1320,1320,1320,1320,13-
13 feb 202419,6019,6019,6019,6019,60-
12 feb 202420,3320,3320,3320,3320,33-
09 feb 202419,9819,9819,9819,9819,98-
08 feb 202419,6319,6319,6319,6319,63-
07 feb 202419,2619,2619,2619,2619,26-
06 feb 202419,2219,2219,2219,2219,22-
05 feb 202419,1219,1219,1219,1219,12-
02 feb 202419,3019,3019,3019,3019,30-
01 feb 202419,3719,3719,3719,3719,37-
31 gen 202419,0319,0319,0319,0319,03-
30 gen 202419,4519,4519,4519,4519,45-
29 gen 202419,5519,5519,5519,5519,55-
26 gen 202419,1919,1919,1919,1919,19-
25 gen 202419,1119,1119,1119,1119,11-
24 gen 202418,9818,9818,9818,9818,98-
23 gen 202419,1219,1219,1219,1219,12-
22 gen 202419,2219,2219,2219,2219,22-
19 gen 202418,8418,8418,8418,8418,84-
18 gen 202418,6218,6218,6218,6218,62-
17 gen 202418,5018,5018,5018,5018,50-
16 gen 202418,5818,5818,5818,5818,58-
12 gen 202418,7518,7518,7518,7518,75-
11 gen 202418,7718,7718,7718,7718,77-
10 gen 202418,8718,8718,8718,8718,87-
09 gen 202418,8518,8518,8518,8518,85-
08 gen 202418,9918,9918,9918,9918,99-
05 gen 202418,6118,6118,6118,6118,61-
04 gen 202418,6718,6718,6718,6718,67-
03 gen 202418,6918,6918,6918,6918,69-
02 gen 202419,1819,1819,1819,1819,18-
29 dic 202319,4119,4119,4119,4119,41-
28 dic 202319,7019,7019,7019,7019,70-
27 dic 202319,8219,8219,8219,8219,82-
26 dic 202319,7119,7119,7119,7119,71-
22 dic 202319,4719,4719,4719,4719,47-
21 dic 202319,2819,2819,2819,2819,28-
20 dic 202318,9418,9418,9418,9418,94-
19 dic 202319,3119,3119,3119,3119,31-
18 dic 202318,9018,9018,9018,9018,90-
18 dic 20230.154 Dividendo
18 dic 20230.607 Guadagno in conto di capitale
15 dic 202319,6119,6119,6119,6118,85-
14 dic 202319,7019,7019,7019,7018,94-
13 dic 202319,2119,2119,2119,2118,46-
12 dic 202318,6518,6518,6518,6517,93-
11 dic 202318,6218,6218,6218,6217,90-
08 dic 202318,5818,5818,5818,5817,86-
07 dic 202318,4218,4218,4218,4217,71-
06 dic 202318,3218,3218,3218,3217,61-
*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...