Italia markets closed

BBH Partner Fund - International Eq I (BBHLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,47-0,02 (-0,12%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202416,4716,4716,4716,4716,47-
06 mag 202416,4916,4916,4916,4916,49-
03 mag 202416,3616,3616,3616,3616,36-
02 mag 202416,0816,0816,0816,0816,08-
01 mag 202415,8515,8515,8515,8515,85-
30 apr 202415,8915,8915,8915,8915,89-
29 apr 202416,1116,1116,1116,1116,11-
26 apr 202416,0716,0716,0716,0716,07-
25 apr 202415,9215,9215,9215,9215,92-
24 apr 202415,9815,9815,9815,9815,98-
23 apr 202416,0416,0416,0416,0416,04-
22 apr 202415,8215,8215,8215,8215,82-
19 apr 202415,6215,6215,6215,6215,62-
18 apr 202415,7115,7115,7115,7115,71-
17 apr 202415,8215,8215,8215,8215,82-
16 apr 202415,8815,8815,8815,8815,88-
15 apr 202415,9815,9815,9815,9815,98-
12 apr 202416,0716,0716,0716,0716,07-
11 apr 202416,3416,3416,3416,3416,34-
10 apr 202416,2616,2616,2616,2616,26-
09 apr 202416,5016,5016,5016,5016,50-
08 apr 202416,5716,5716,5716,5716,57-
05 apr 202416,5016,5016,5016,5016,50-
04 apr 202416,4116,4116,4116,4116,41-
03 apr 202416,5016,5016,5016,5016,50-
02 apr 202416,4316,4316,4316,4316,43-
01 apr 202416,5616,5616,5616,5616,56-
28 mar 202416,6216,6216,6216,6216,62-
27 mar 202416,6416,6416,6416,6416,64-
26 mar 202416,6116,6116,6116,6116,61-
25 mar 202416,6016,6016,6016,6016,60-
22 mar 202416,6616,6616,6616,6616,66-
21 mar 202416,6816,6816,6816,6816,68-
20 mar 202416,6116,6116,6116,6116,61-
19 mar 202416,4816,4816,4816,4816,48-
18 mar 202416,5016,5016,5016,5016,50-
15 mar 202416,5016,5016,5016,5016,50-
14 mar 202416,6016,6016,6016,6016,60-
13 mar 202416,6816,6816,6816,6816,68-
12 mar 202416,6716,6716,6716,6716,67-
11 mar 202416,4816,4816,4816,4816,48-
08 mar 202416,5616,5616,5616,5616,56-
07 mar 202416,6816,6816,6816,6816,68-
06 mar 202416,4916,4916,4916,4916,49-
05 mar 202416,3016,3016,3016,3016,30-
04 mar 202416,3916,3916,3916,3916,39-
01 mar 202416,3216,3216,3216,3216,32-
29 feb 202416,2016,2016,2016,2016,20-
28 feb 202416,1116,1116,1116,1116,11-
27 feb 202416,1516,1516,1516,1516,15-
26 feb 202416,1616,1616,1616,1616,16-
23 feb 202416,1416,1416,1416,1416,14-
22 feb 202416,0716,0716,0716,0716,07-
21 feb 202415,8715,8715,8715,8715,87-
20 feb 202415,8915,8915,8915,8915,89-
16 feb 202415,9015,9015,9015,9015,90-
15 feb 202415,8715,8715,8715,8715,87-
14 feb 202415,7315,7315,7315,7315,73-
13 feb 202415,4915,4915,4915,4915,49-
12 feb 202415,7815,7815,7815,7815,78-
09 feb 202415,8115,8115,8115,8115,81-
08 feb 202415,7615,7615,7615,7615,76-
07 feb 202415,7015,7015,7015,7015,70-
06 feb 202415,5615,5615,5615,5615,56-
05 feb 202415,4215,4215,4215,4215,42-
02 feb 202415,4915,4915,4915,4915,49-
01 feb 202415,5915,5915,5915,5915,59-
31 gen 202415,5315,5315,5315,5315,53-
30 gen 202415,6215,6215,6215,6215,62-
29 gen 202415,5815,5815,5815,5815,58-
26 gen 202415,5415,5415,5415,5415,54-
25 gen 202415,5115,5115,5115,5115,51-
24 gen 202415,4515,4515,4515,4515,45-
23 gen 202415,2715,2715,2715,2715,27-
22 gen 202415,3315,3315,3315,3315,33-
19 gen 202415,2515,2515,2515,2515,25-
18 gen 202415,1815,1815,1815,1815,18-
17 gen 202415,0015,0015,0015,0015,00-
16 gen 202415,1915,1915,1915,1915,19-
12 gen 202415,3815,3815,3815,3815,38-
11 gen 202415,2515,2515,2515,2515,25-
10 gen 202415,2615,2615,2615,2615,26-
09 gen 202415,1615,1615,1615,1615,16-
08 gen 202415,2215,2215,2215,2215,22-
05 gen 202415,0215,0215,0215,0215,02-
04 gen 202415,0015,0015,0015,0015,00-
03 gen 202414,9614,9614,9614,9614,96-
02 gen 202415,2115,2115,2115,2115,21-
29 dic 202315,4815,4815,4815,4815,48-
28 dic 202315,4915,4915,4915,4915,49-
27 dic 202315,5015,5015,5015,5015,50-
26 dic 202315,3615,3615,3615,3615,36-
22 dic 202315,2915,2915,2915,2915,29-
21 dic 202315,3115,3115,3115,3115,31-
20 dic 202315,1215,1215,1215,1215,12-
19 dic 202315,2715,2715,2715,2715,27-
18 dic 202315,1115,1115,1115,1115,11-
15 dic 202315,1315,1315,1315,1315,13-
14 dic 202315,2115,2115,2115,2115,21-
*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...