Italia markets closed

Acclivity Small Cap Value I (AXVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,20+0,02 (+0,11%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202418,2018,2018,2018,2018,20-
02 lug 202418,1818,1818,1818,1818,18-
01 lug 202418,1318,1318,1318,1318,13-
28 giu 202418,3318,3318,3318,3318,33-
27 giu 202418,1218,1218,1218,1218,12-
26 giu 202418,1018,1018,1018,1018,10-
25 giu 202418,0818,0818,0818,0818,08-
24 giu 202418,2718,2718,2718,2718,27-
21 giu 202418,1418,1418,1418,1418,14-
20 giu 202418,0718,0718,0718,0718,07-
18 giu 202418,0718,0718,0718,0718,07-
17 giu 202418,1018,1018,1018,1018,10-
14 giu 202417,9317,9317,9317,9317,93-
13 giu 202418,2218,2218,2218,2218,22-
12 giu 202418,4318,4318,4318,4318,43-
11 giu 202418,2118,2118,2118,2118,21-
10 giu 202418,3718,3718,3718,3718,37-
07 giu 202418,3918,3918,3918,3918,39-
06 giu 202418,5718,5718,5718,5718,57-
05 giu 202418,6618,6618,6618,6618,66-
04 giu 202418,5118,5118,5118,5118,51-
03 giu 202418,8418,8418,8418,8418,84-
31 mag 202418,8818,8818,8818,8818,88-
30 mag 202418,6318,6318,6318,6318,63-
29 mag 202418,3918,3918,3918,3918,39-
28 mag 202418,7018,7018,7018,7018,70-
24 mag 202418,7218,7218,7218,7218,72-
23 mag 202418,5918,5918,5918,5918,59-
22 mag 202418,8918,8918,8918,8918,89-
21 mag 202419,0219,0219,0219,0219,02-
20 mag 202419,0519,0519,0519,0519,05-
17 mag 202419,1419,1419,1419,1419,14-
16 mag 202419,1419,1419,1419,1419,14-
15 mag 202419,2119,2119,2119,2119,21-
14 mag 202419,1319,1319,1319,1319,13-
13 mag 202418,9818,9818,9818,9818,98-
10 mag 202418,9318,9318,9318,9318,93-
09 mag 202419,0019,0019,0019,0019,00-
08 mag 202418,7818,7818,7818,7818,78-
07 mag 202418,7418,7418,7418,7418,74-
06 mag 202418,7418,7418,7418,7418,74-
03 mag 202418,5318,5318,5318,5318,53-
02 mag 202418,3818,3818,3818,3818,38-
01 mag 202418,0518,0518,0518,0518,05-
30 apr 202418,0618,0618,0618,0618,06-
29 apr 202418,4518,4518,4518,4518,45-
26 apr 202418,3418,3418,3418,3418,34-
25 apr 202418,2018,2018,2018,2018,20-
24 apr 202418,3318,3318,3318,3318,33-
23 apr 202418,3518,3518,3518,3518,35-
22 apr 202418,0318,0318,0318,0318,03-
19 apr 202417,9117,9117,9117,9117,91-
18 apr 202417,7117,7117,7117,7117,71-
17 apr 202417,7017,7017,7017,7017,70-
16 apr 202417,8517,8517,8517,8517,85-
15 apr 202417,9717,9717,9717,9717,97-
12 apr 202418,1618,1618,1618,1618,16-
11 apr 202418,4718,4718,4718,4718,47-
10 apr 202418,4218,4218,4218,4218,42-
09 apr 202418,9418,9418,9418,9418,94-
08 apr 202418,8418,8418,8418,8418,84-
05 apr 202418,7618,7618,7618,7618,76-
04 apr 202418,7018,7018,7018,7018,70-
03 apr 202418,9118,9118,9118,9118,91-
02 apr 202418,8118,8118,8118,8118,81-
01 apr 202419,1219,1219,1219,1219,12-
28 mar 202419,3019,3019,3019,3019,30-
27 mar 202419,1619,1619,1619,1619,16-
26 mar 202418,7018,7018,7018,7018,70-
25 mar 202418,7318,7318,7318,7318,73-
22 mar 202418,6918,6918,6918,6918,69-
21 mar 202418,9118,9118,9118,9118,91-
20 mar 202418,7118,7118,7118,7118,71-
19 mar 202418,3218,3218,3218,3218,32-
18 mar 202418,1618,1618,1618,1618,16-
15 mar 202418,2518,2518,2518,2518,25-
14 mar 202418,1818,1818,1818,1818,18-
13 mar 202418,4818,4818,4818,4818,48-
12 mar 202418,4118,4118,4118,4118,41-
11 mar 202418,4318,4318,4318,4318,43-
08 mar 202418,4618,4618,4618,4618,46-
07 mar 202418,4618,4618,4618,4618,46-
06 mar 202418,3518,3518,3518,3518,35-
05 mar 202418,3218,3218,3218,3218,32-
04 mar 202418,3718,3718,3718,3718,37-
01 mar 202418,4618,4618,4618,4618,46-
29 feb 202418,3918,3918,3918,3918,39-
28 feb 202418,1818,1818,1818,1818,18-
27 feb 202418,3218,3218,3218,3218,32-
26 feb 202418,1918,1918,1918,1918,19-
23 feb 202418,2118,2118,2118,2118,21-
22 feb 202418,1718,1718,1718,1718,17-
21 feb 202418,1418,1418,1418,1418,14-
20 feb 202418,1418,1418,1418,1418,14-
16 feb 202418,3218,3218,3218,3218,32-
15 feb 202418,5718,5718,5718,5718,57-
14 feb 202418,2118,2118,2118,2118,21-
13 feb 202417,8917,8917,8917,8917,89-
12 feb 202418,5818,5818,5818,5818,58-
*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...