Italia markets open in 5 hours 34 minutes

Virtus NFJ Emerging Markets Value A (AZMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,63+0,07 (+0,45%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202415,5615,5615,5615,5615,56-
30 apr 202415,5515,5515,5515,5515,55-
29 apr 202415,7315,7315,7315,7315,73-
26 apr 202415,6015,6015,6015,6015,60-
25 apr 202415,4215,4215,4215,4215,42-
24 apr 202415,5415,5415,5415,5415,54-
23 apr 202415,3515,3515,3515,3515,35-
22 apr 202415,1215,1215,1215,1215,12-
19 apr 202415,0015,0015,0015,0015,00-
18 apr 202415,2415,2415,2415,2415,24-
17 apr 202415,2115,2115,2115,2115,21-
16 apr 202415,1815,1815,1815,1815,18-
15 apr 202415,3515,3515,3515,3515,35-
12 apr 202415,8515,8515,8515,8515,85-
11 apr 202415,8515,8515,8515,8515,85-
10 apr 202415,7015,7015,7015,7015,70-
09 apr 202415,7415,7415,7415,7415,74-
08 apr 202415,6515,6515,6515,6515,65-
05 apr 202415,6715,6715,6715,6715,67-
04 apr 202415,6115,6115,6115,6115,61-
03 apr 202415,6015,6015,6015,6015,60-
02 apr 202415,7215,7215,7215,7215,72-
01 apr 202415,5915,5915,5915,5915,59-
28 mar 202415,5715,5715,5715,5715,57-
27 mar 202415,4615,4615,4615,4615,46-
26 mar 202415,5715,5715,5715,5715,57-
25 mar 202415,5115,5115,5115,5115,51-
22 mar 202415,5615,5615,5615,5615,56-
21 mar 202415,7415,7415,7415,7415,74-
20 mar 202415,6315,6315,6315,6315,63-
19 mar 202415,4015,4015,4015,4015,40-
18 mar 202415,4215,4215,4215,4215,42-
15 mar 202415,3915,3915,3915,3915,39-
14 mar 202415,5915,5915,5915,5915,59-
13 mar 202415,6515,6515,6515,6515,65-
12 mar 202415,6515,6515,6515,6515,65-
11 mar 202415,3615,3615,3615,3615,36-
08 mar 202415,3015,3015,3015,3015,30-
07 mar 202415,2815,2815,2815,2815,28-
06 mar 202415,1815,1815,1815,1815,18-
05 mar 202414,9914,9914,9914,9914,99-
04 mar 202415,1815,1815,1815,1815,18-
01 mar 202415,1515,1515,1515,1515,15-
29 feb 202415,1015,1015,1015,1015,10-
28 feb 202415,0715,0715,0715,0715,07-
27 feb 202415,3015,3015,3015,3015,30-
26 feb 202415,2415,2415,2415,2415,24-
23 feb 202415,2815,2815,2815,2815,28-
22 feb 202415,2915,2915,2915,2915,29-
21 feb 202415,1415,1415,1415,1415,14-
20 feb 202415,0215,0215,0215,0215,02-
16 feb 202415,1415,1415,1415,1415,14-
15 feb 202414,9414,9414,9414,9414,94-
14 feb 202414,8814,8814,8814,8814,88-
13 feb 202414,7614,7614,7614,7614,76-
12 feb 202414,7814,7814,7814,7814,78-
09 feb 202414,7814,7814,7814,7814,78-
08 feb 202414,7814,7814,7814,7814,78-
07 feb 202414,9214,9214,9214,9214,92-
06 feb 202414,8514,8514,8514,8514,85-
05 feb 202414,6014,6014,6014,6014,60-
02 feb 202414,6614,6614,6614,6614,66-
01 feb 202414,6414,6414,6414,6414,64-
31 gen 202414,4714,4714,4714,4714,47-
30 gen 202414,6314,6314,6314,6314,63-
29 gen 202414,7514,7514,7514,7514,75-
26 gen 202414,7414,7414,7414,7414,74-
25 gen 202414,8714,8714,8714,8714,87-
24 gen 202414,6814,6814,6814,6814,68-
23 gen 202414,4114,4114,4114,4114,41-
22 gen 202414,2914,2914,2914,2914,29-
19 gen 202414,5114,5114,5114,5114,51-
18 gen 202414,3914,3914,3914,3914,39-
17 gen 202414,2714,2714,2714,2714,27-
16 gen 202414,7114,7114,7114,7114,71-
12 gen 202415,0115,0115,0115,0115,01-
11 gen 202415,0315,0315,0315,0315,03-
10 gen 202414,9214,9214,9214,9214,92-
09 gen 202415,0015,0015,0015,0015,00-
08 gen 202415,1315,1315,1315,1315,13-
05 gen 202415,1615,1615,1615,1615,16-
04 gen 202415,1915,1915,1915,1915,19-
03 gen 202415,2015,2015,2015,2015,20-
02 gen 202415,4215,4215,4215,4215,42-
29 dic 202315,6715,6715,6715,6715,67-
28 dic 202315,6215,6215,6215,6215,62-
27 dic 202315,3915,3915,3915,3915,39-
26 dic 202315,2215,2215,2215,2215,22-
22 dic 202315,1915,1915,1915,1915,19-
21 dic 202315,2515,2515,2515,2515,25-
21 dic 20230.158 Dividendo
20 dic 202315,1815,1815,1815,1815,02-
19 dic 202315,3115,3115,3115,3115,15-
18 dic 202315,3215,3215,3215,3215,16-
15 dic 202315,3815,3815,3815,3815,22-
14 dic 202315,1915,1915,1915,1915,03-
13 dic 202314,9014,9014,9014,9014,74-
12 dic 202314,9214,9214,9214,9214,76-
11 dic 202314,8814,8814,8814,8814,73-
*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...