Italia markets closed

Avantis U.S. Equity Institutional (AVUSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,10-0,09 (-0,52%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024------
14 giu 202417,1017,1017,1017,1017,10-
13 giu 202417,1917,1917,1917,1917,19-
12 giu 202417,2317,2317,2317,2317,23-
11 giu 202417,0917,0917,0917,0917,09-
10 giu 202417,0917,0917,0917,0917,09-
07 giu 202417,0317,0317,0317,0317,03-
06 giu 202417,0717,0717,0717,0717,07-
05 giu 202417,1017,1017,1017,1017,10-
04 giu 202416,9216,9216,9216,9216,92-
03 giu 202417,0017,0017,0017,0017,00-
31 mag 202416,9116,9116,9116,9116,91-
30 mag 202416,9116,9116,9116,9116,91-
29 mag 202416,9016,9016,9016,9016,90-
28 mag 202417,0717,0717,0717,0717,07-
24 mag 202417,1017,1017,1017,1017,10-
23 mag 202416,9616,9616,9616,9616,96-
22 mag 202417,1317,1317,1317,1317,13-
21 mag 202417,2117,2117,2117,2117,21-
20 mag 202417,2017,2017,2017,2017,20-
17 mag 202417,1617,1617,1617,1617,16-
16 mag 202417,1617,1617,1617,1617,16-
15 mag 202417,2217,2217,2217,2217,22-
14 mag 202417,0517,0517,0517,0517,05-
13 mag 202416,9616,9616,9616,9616,96-
10 mag 202416,9816,9816,9816,9816,98-
09 mag 202416,9716,9716,9716,9716,97-
08 mag 202416,8516,8516,8516,8516,85-
07 mag 202416,8516,8516,8516,8516,85-
06 mag 202416,8216,8216,8216,8216,82-
03 mag 202416,6516,6516,6516,6516,65-
02 mag 202416,4616,4616,4616,4616,46-
01 mag 202416,2916,2916,2916,2916,29-
30 apr 202416,3316,3316,3316,3316,33-
29 apr 202416,6316,6316,6316,6316,63-
26 apr 202416,5716,5716,5716,5716,57-
25 apr 202416,4516,4516,4516,4516,45-
24 apr 202416,5416,5416,5416,5416,54-
23 apr 202416,5416,5416,5416,5416,54-
22 apr 202416,3516,3516,3516,3516,35-
19 apr 202416,2116,2116,2116,2116,21-
18 apr 202416,2516,2516,2516,2516,25-
17 apr 202416,2716,2716,2716,2716,27-
16 apr 202416,3716,3716,3716,3716,37-
15 apr 202416,4316,4316,4316,4316,43-
12 apr 202416,6116,6116,6116,6116,61-
11 apr 202416,8716,8716,8716,8716,87-
10 apr 202416,7916,7916,7916,7916,79-
09 apr 202417,0017,0017,0017,0017,00-
08 apr 202416,9916,9916,9916,9916,99-
05 apr 202416,9816,9816,9816,9816,98-
04 apr 202416,8216,8216,8216,8216,82-
03 apr 202417,0117,0117,0117,0117,01-
02 apr 202416,9516,9516,9516,9516,95-
01 apr 202417,0917,0917,0917,0917,09-
28 mar 202417,1417,1417,1417,1417,14-
27 mar 202417,1017,1017,1017,1017,10-
26 mar 202416,8916,8916,8916,8916,89-
25 mar 202416,9416,9416,9416,9416,94-
22 mar 202416,9716,9716,9716,9716,97-
21 mar 202417,0417,0417,0417,0417,04-
20 mar 202416,9416,9416,9416,9416,94-
19 mar 202416,7416,7416,7416,7416,74-
18 mar 202416,6416,6416,6416,6416,64-
15 mar 202416,5716,5716,5716,5716,57-
14 mar 202416,6316,6316,6316,6316,63-
13 mar 202416,7216,7216,7216,7216,72-
12 mar 202416,6916,6916,6916,6916,69-
11 mar 202416,5716,5716,5716,5716,57-
08 mar 202416,5916,5916,5916,5916,59-
07 mar 202416,6816,6816,6816,6816,68-
06 mar 202416,5216,5216,5216,5216,52-
05 mar 202416,4416,4416,4416,4416,44-
04 mar 202416,5616,5616,5616,5616,56-
01 mar 202416,5716,5716,5716,5716,57-
29 feb 202416,4616,4616,4616,4616,46-
28 feb 202416,3616,3616,3616,3616,36-
27 feb 202416,3916,3916,3916,3916,39-
26 feb 202416,3316,3316,3316,3316,33-
23 feb 202416,3616,3616,3616,3616,36-
22 feb 202416,3416,3416,3416,3416,34-
21 feb 202416,0916,0916,0916,0916,09-
20 feb 202416,0616,0616,0616,0616,06-
16 feb 202416,1616,1616,1616,1616,16-
15 feb 202416,2516,2516,2516,2516,25-
14 feb 202416,0816,0816,0816,0816,08-
13 feb 202415,9115,9115,9115,9115,91-
12 feb 202416,1916,1916,1916,1916,19-
09 feb 202416,1316,1316,1316,1316,13-
08 feb 202416,0416,0416,0416,0416,04-
07 feb 202415,9815,9815,9815,9815,98-
06 feb 202415,8715,8715,8715,8715,87-
05 feb 202415,8215,8215,8215,8215,82-
02 feb 202415,9215,9215,9215,9215,92-
01 feb 202415,8015,8015,8015,8015,80-
31 gen 202415,6415,6415,6415,6415,64-
30 gen 202415,9215,9215,9215,9215,92-
29 gen 202415,9215,9215,9215,9215,92-
26 gen 202415,8015,8015,8015,8015,80-
25 gen 202415,7915,7915,7915,7915,79-
*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...