Italia markets closed

Brown Advisory Mid-Cap Growth Instl (BAFMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,19+0,24 (+1,61%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 202415,1915,1915,1915,1915,19-
04 giu 202414,9514,9514,9514,9514,95-
03 giu 202414,9614,9614,9614,9614,96-
31 mag 202415,0115,0115,0115,0115,01-
30 mag 202415,0315,0315,0315,0315,03-
29 mag 202415,1315,1315,1315,1315,13-
28 mag 202415,2915,2915,2915,2915,29-
24 mag 202415,4515,4515,4515,4515,45-
23 mag 202415,3415,3415,3415,3415,34-
22 mag 202415,5315,5315,5315,5315,53-
21 mag 202415,5415,5415,5415,5415,54-
20 mag 202415,6415,6415,6415,6415,64-
17 mag 202415,6315,6315,6315,6315,63-
16 mag 202415,6315,6315,6315,6315,63-
15 mag 202415,6115,6115,6115,6115,61-
14 mag 202415,3815,3815,3815,3815,38-
13 mag 202415,3215,3215,3215,3215,32-
10 mag 202415,4015,4015,4015,4015,40-
09 mag 202415,3815,3815,3815,3815,38-
08 mag 202415,2315,2315,2315,2315,23-
07 mag 202415,3515,3515,3515,3515,35-
06 mag 202415,3015,3015,3015,3015,30-
03 mag 202415,1215,1215,1215,1215,12-
02 mag 202415,0215,0215,0215,0215,02-
01 mag 202414,9014,9014,9014,9014,90-
30 apr 202414,8114,8114,8114,8114,81-
29 apr 202415,0915,0915,0915,0915,09-
26 apr 202415,0615,0615,0615,0615,06-
25 apr 202415,0815,0815,0815,0815,08-
24 apr 202415,1315,1315,1315,1315,13-
23 apr 202415,0615,0615,0615,0615,06-
22 apr 202414,8514,8514,8514,8514,85-
19 apr 202414,7414,7414,7414,7414,74-
18 apr 202414,8614,8614,8614,8614,86-
17 apr 202414,9414,9414,9414,9414,94-
16 apr 202415,0915,0915,0915,0915,09-
15 apr 202415,1015,1015,1015,1015,10-
12 apr 202415,3415,3415,3415,3415,34-
11 apr 202415,5915,5915,5915,5915,59-
10 apr 202415,5215,5215,5215,5215,52-
09 apr 202415,7415,7415,7415,7415,74-
08 apr 202415,6515,6515,6515,6515,65-
05 apr 202415,6115,6115,6115,6115,61-
04 apr 202415,4215,4215,4215,4215,42-
03 apr 202415,6215,6215,6215,6215,62-
02 apr 202415,6115,6115,6115,6115,61-
01 apr 202415,7915,7915,7915,7915,79-
28 mar 202415,8615,8615,8615,8615,86-
27 mar 202415,8615,8615,8615,8615,86-
26 mar 202415,7315,7315,7315,7315,73-
25 mar 202415,6715,6715,6715,6715,67-
22 mar 202415,7015,7015,7015,7015,70-
21 mar 202415,7015,7015,7015,7015,70-
20 mar 202415,6015,6015,6015,6015,60-
19 mar 202415,4915,4915,4915,4915,49-
18 mar 202415,4215,4215,4215,4215,42-
15 mar 202415,3615,3615,3615,3615,36-
14 mar 202415,4015,4015,4015,4015,40-
13 mar 202415,5315,5315,5315,5315,53-
12 mar 202415,6015,6015,6015,6015,60-
11 mar 202415,4515,4515,4515,4515,45-
08 mar 202415,5515,5515,5515,5515,55-
07 mar 202415,6515,6515,6515,6515,65-
06 mar 202415,4915,4915,4915,4915,49-
05 mar 202415,3215,3215,3215,3215,32-
04 mar 202415,5215,5215,5215,5215,52-
01 mar 202415,5115,5115,5115,5115,51-
29 feb 202415,4115,4115,4115,4115,41-
28 feb 202415,3715,3715,3715,3715,37-
27 feb 202415,3915,3915,3915,3915,39-
26 feb 202415,3815,3815,3815,3815,38-
23 feb 202415,4015,4015,4015,4015,40-
22 feb 202415,3615,3615,3615,3615,36-
21 feb 202415,0815,0815,0815,0815,08-
20 feb 202415,1415,1415,1415,1415,14-
16 feb 202415,2315,2315,2315,2315,23-
15 feb 202415,2715,2715,2715,2715,27-
14 feb 202415,1915,1915,1915,1915,19-
13 feb 202414,9514,9514,9514,9514,95-
12 feb 202415,1715,1715,1715,1715,17-
09 feb 202415,2215,2215,2215,2215,22-
08 feb 202415,2215,2215,2215,2215,22-
07 feb 202415,1115,1115,1115,1115,11-
06 feb 202414,9814,9814,9814,9814,98-
05 feb 202414,8514,8514,8514,8514,85-
02 feb 202414,9214,9214,9214,9214,92-
01 feb 202414,8414,8414,8414,8414,84-
31 gen 202414,6414,6414,6414,6414,64-
30 gen 202414,8314,8314,8314,8314,83-
29 gen 202414,9114,9114,9114,9114,91-
26 gen 202414,7114,7114,7114,7114,71-
25 gen 202414,7414,7414,7414,7414,74-
24 gen 202414,6914,6914,6914,6914,69-
23 gen 202414,7914,7914,7914,7914,79-
22 gen 202414,8014,8014,8014,8014,80-
19 gen 202414,6714,6714,6714,6714,67-
18 gen 202414,5714,5714,5714,5714,57-
17 gen 202414,3914,3914,3914,3914,39-
16 gen 202414,4814,4814,4814,4814,48-
*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...