Italia markets close in 1 hour 41 minutes

Avantis International Small Cap Val Ins (AVDVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,65-0,15 (-1,17%)
In data: 08:06AM 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 202412,6512,6512,6512,6512,65-
21 mag 202412,8012,8012,8012,8012,80-
20 mag 202412,8112,8112,8112,8112,81-
17 mag 202412,7612,7612,7612,7612,76-
16 mag 202412,6712,6712,6712,6712,67-
15 mag 202412,7812,7812,7812,7812,78-
14 mag 202412,6912,6912,6912,6912,69-
13 mag 202412,6012,6012,6012,6012,60-
10 mag 202412,5912,5912,5912,5912,59-
09 mag 202412,5912,5912,5912,5912,59-
08 mag 202412,4812,4812,4812,4812,48-
07 mag 202412,4812,4812,4812,4812,48-
06 mag 202412,4812,4812,4812,4812,48-
03 mag 202412,4012,4012,4012,4012,40-
02 mag 202412,3312,3312,3312,3312,33-
01 mag 202412,1212,1212,1212,1212,12-
30 apr 202412,1812,1812,1812,1812,18-
29 apr 202412,3812,3812,3812,3812,38-
26 apr 202412,2312,2312,2312,2312,23-
25 apr 202412,1412,1412,1412,1412,14-
24 apr 202412,2012,2012,2012,2012,20-
23 apr 202412,2612,2612,2612,2612,26-
22 apr 202412,1712,1712,1712,1712,17-
19 apr 202412,0412,0412,0412,0412,04-
18 apr 202412,0912,0912,0912,0912,09-
17 apr 202412,0512,0512,0512,0512,05-
16 apr 202412,0412,0412,0412,0412,04-
15 apr 202412,2412,2412,2412,2412,24-
12 apr 202412,2912,2912,2912,2912,29-
11 apr 202412,4712,4712,4712,4712,47-
10 apr 202412,4212,4212,4212,4212,42-
09 apr 202412,5612,5612,5612,5612,56-
08 apr 202412,5512,5512,5512,5512,55-
05 apr 202412,4712,4712,4712,4712,47-
04 apr 202412,4012,4012,4012,4012,40-
03 apr 202412,4712,4712,4712,4712,47-
02 apr 202412,3112,3112,3112,3112,31-
01 apr 202412,3212,3212,3212,3212,32-
28 mar 202412,4012,4012,4012,4012,40-
27 mar 202412,4112,4112,4112,4112,41-
26 mar 202412,3112,3112,3112,3112,31-
25 mar 202412,2712,2712,2712,2712,27-
22 mar 202412,2612,2612,2612,2612,26-
21 mar 202412,3112,3112,3112,3112,31-
20 mar 202412,2912,2912,2912,2912,29-
19 mar 202412,1512,1512,1512,1512,15-
18 mar 202412,1212,1212,1212,1212,12-
15 mar 202412,0812,0812,0812,0812,08-
14 mar 202412,0412,0412,0412,0412,04-
13 mar 202412,1012,1012,1012,1012,10-
12 mar 202412,1112,1112,1112,1112,11-
11 mar 202412,0412,0412,0412,0412,04-
08 mar 202412,1412,1412,1412,1412,14-
07 mar 202412,1712,1712,1712,1712,17-
06 mar 202412,0412,0412,0412,0412,04-
05 mar 202411,8511,8511,8511,8511,85-
04 mar 202411,8511,8511,8511,8511,85-
01 mar 202411,9111,9111,9111,9111,91-
29 feb 202411,7511,7511,7511,7511,75-
28 feb 202411,6811,6811,6811,6811,68-
27 feb 202411,7311,7311,7311,7311,73-
26 feb 202411,6911,6911,6911,6911,69-
23 feb 202411,7011,7011,7011,7011,70-
22 feb 202411,7211,7211,7211,7211,72-
21 feb 202411,6211,6211,6211,6211,62-
20 feb 202411,5811,5811,5811,5811,58-
16 feb 202411,5811,5811,5811,5811,58-
15 feb 202411,5511,5511,5511,5511,55-
14 feb 202411,4411,4411,4411,4411,44-
13 feb 202411,3811,3811,3811,3811,38-
12 feb 202411,5711,5711,5711,5711,57-
09 feb 202411,4811,4811,4811,4811,48-
08 feb 202411,4811,4811,4811,4811,48-
07 feb 202411,4911,4911,4911,4911,49-
06 feb 202411,4711,4711,4711,4711,47-
05 feb 202411,3911,3911,3911,3911,39-
02 feb 202411,5311,5311,5311,5311,53-
01 feb 202411,6511,6511,6511,6511,65-
31 gen 202411,5611,5611,5611,5611,56-
30 gen 202411,6011,6011,6011,6011,60-
29 gen 202411,6511,6511,6511,6511,65-
26 gen 202411,5911,5911,5911,5911,59-
25 gen 202411,5911,5911,5911,5911,59-
24 gen 202411,5211,5211,5211,5211,52-
23 gen 202411,4411,4411,4411,4411,44-
22 gen 202411,4511,4511,4511,4511,45-
19 gen 202411,4011,4011,4011,4011,40-
18 gen 202411,3911,3911,3911,3911,39-
17 gen 202411,2811,2811,2811,2811,28-
16 gen 202411,4211,4211,4211,4211,42-
12 gen 202411,6311,6311,6311,6311,63-
11 gen 202411,5911,5911,5911,5911,59-
10 gen 202411,6211,6211,6211,6211,62-
09 gen 202411,6111,6111,6111,6111,61-
08 gen 202411,7011,7011,7011,7011,70-
05 gen 202411,6011,6011,6011,6011,60-
04 gen 202411,6111,6111,6111,6111,61-
03 gen 202411,5211,5211,5211,5211,52-
02 gen 202411,6411,6411,6411,6411,64-
*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...