Italia markets close in 3 hours 46 minutes

Brown Advisory WMC Strat Eurp Eq Adv (BAHAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,92+0,14 (+1,02%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202413,9213,9213,9213,9213,92-
30 mag 202413,7813,7813,7813,7813,78-
29 mag 202413,6613,6613,6613,6613,66-
28 mag 202413,8513,8513,8513,8513,85-
24 mag 202413,9313,9313,9313,9313,93-
23 mag 202413,8513,8513,8513,8513,85-
22 mag 202413,9013,9013,9013,9013,90-
21 mag 202414,0314,0314,0314,0314,03-
20 mag 202414,0114,0114,0114,0114,01-
17 mag 202413,9813,9813,9813,9813,98-
16 mag 202413,9013,9013,9013,9013,90-
15 mag 202413,9813,9813,9813,9813,98-
14 mag 202413,8513,8513,8513,8513,85-
13 mag 202413,8213,8213,8213,8213,82-
10 mag 202413,8113,8113,8113,8113,81-
09 mag 202413,7113,7113,7113,7113,71-
08 mag 202413,6113,6113,6113,6113,61-
07 mag 202413,5513,5513,5513,5513,55-
06 mag 202413,5013,5013,5013,5013,50-
03 mag 202413,4213,4213,4213,4213,42-
02 mag 202413,2813,2813,2813,2813,28-
01 mag 202413,1613,1613,1613,1613,16-
30 apr 202413,1813,1813,1813,1813,18-
29 apr 202413,3413,3413,3413,3413,34-
26 apr 202413,2613,2613,2613,2613,26-
25 apr 202413,2113,2113,2113,2113,21-
24 apr 202413,2213,2213,2213,2213,22-
23 apr 202413,2213,2213,2213,2213,22-
22 apr 202413,0513,0513,0513,0513,05-
19 apr 202412,8812,8812,8812,8812,88-
18 apr 202412,8512,8512,8512,8512,85-
17 apr 202412,8312,8312,8312,8312,83-
16 apr 202412,7712,7712,7712,7712,77-
15 apr 202412,8712,8712,8712,8712,87-
12 apr 202412,8812,8812,8812,8812,88-
11 apr 202413,0813,0813,0813,0813,08-
10 apr 202413,0513,0513,0513,0513,05-
09 apr 202413,2013,2013,2013,2013,20-
08 apr 202413,3013,3013,3013,3013,30-
05 apr 202413,2013,2013,2013,2013,20-
04 apr 202413,1813,1813,1813,1813,18-
03 apr 202413,2913,2913,2913,2913,29-
02 apr 202413,2313,2313,2313,2313,23-
01 apr 202413,2413,2413,2413,2413,24-
28 mar 202413,3213,3213,3213,3213,32-
27 mar 202413,3513,3513,3513,3513,35-
26 mar 202413,2713,2713,2713,2713,27-
25 mar 202413,2313,2313,2313,2313,23-
22 mar 202413,2013,2013,2013,2013,20-
21 mar 202413,1913,1913,1913,1913,19-
20 mar 202413,1813,1813,1813,1813,18-
19 mar 202413,1213,1213,1213,1213,12-
18 mar 202413,0313,0313,0313,0313,03-
15 mar 202413,0413,0413,0413,0413,04-
14 mar 202413,0013,0013,0013,0013,00-
13 mar 202413,0413,0413,0413,0413,04-
12 mar 202413,0213,0213,0213,0213,02-
11 mar 202412,8812,8812,8812,8812,88-
08 mar 202412,9112,9112,9112,9112,91-
07 mar 202412,9512,9512,9512,9512,95-
06 mar 202412,9012,9012,9012,9012,90-
05 mar 202412,7812,7812,7812,7812,78-
04 mar 202412,8112,8112,8112,8112,81-
01 mar 202412,8212,8212,8212,8212,82-
29 feb 202412,7312,7312,7312,7312,73-
28 feb 202412,7412,7412,7412,7412,74-
27 feb 202412,7812,7812,7812,7812,78-
26 feb 202412,8112,8112,8112,8112,81-
23 feb 202412,8012,8012,8012,8012,80-
22 feb 202412,7812,7812,7812,7812,78-
21 feb 202412,6912,6912,6912,6912,69-
20 feb 202412,6512,6512,6512,6512,65-
16 feb 202412,5812,5812,5812,5812,58-
15 feb 202412,5412,5412,5412,5412,54-
14 feb 202412,4312,4312,4312,4312,43-
13 feb 202412,2912,2912,2912,2912,29-
12 feb 202412,4212,4212,4212,4212,42-
09 feb 202412,3112,3112,3112,3112,31-
08 feb 202412,2912,2912,2912,2912,29-
07 feb 202412,2112,2112,2112,2112,21-
06 feb 202412,2312,2312,2312,2312,23-
05 feb 202412,1112,1112,1112,1112,11-
02 feb 202412,2112,2112,2112,2112,21-
01 feb 202412,3312,3312,3312,3312,33-
31 gen 202412,1812,1812,1812,1812,18-
30 gen 202412,2912,2912,2912,2912,29-
29 gen 202412,2512,2512,2512,2512,25-
26 gen 202412,2112,2112,2112,2112,21-
25 gen 202412,1712,1712,1712,1712,17-
24 gen 202412,1812,1812,1812,1812,18-
23 gen 202412,0912,0912,0912,0912,09-
22 gen 202412,1512,1512,1512,1512,15-
19 gen 202412,1012,1012,1012,1012,10-
18 gen 202412,0912,0912,0912,0912,09-
17 gen 202412,0312,0312,0312,0312,03-
16 gen 202412,0812,0812,0812,0812,08-
12 gen 202412,2312,2312,2312,2312,23-
11 gen 202412,1712,1712,1712,1712,17-
10 gen 202412,1712,1712,1712,1712,17-
09 gen 202412,1512,1512,1512,1512,15-
*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...