Italia markets open in 6 hours 40 minutes

Brown Capital Management Mid Co Instl (BCMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,21+0,06 (+0,42%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 202414,1514,1514,1514,1514,15-
16 mag 202414,1014,1014,1014,1014,10-
15 mag 202414,1514,1514,1514,1514,15-
14 mag 202413,9413,9413,9413,9413,94-
13 mag 202413,8513,8513,8513,8513,85-
10 mag 202413,9113,9113,9113,9113,91-
09 mag 202413,9313,9313,9313,9313,93-
08 mag 202413,8713,8713,8713,8713,87-
07 mag 202414,1714,1714,1714,1714,17-
06 mag 202414,1014,1014,1014,1014,10-
03 mag 202413,9213,9213,9213,9213,92-
02 mag 202413,7413,7413,7413,7413,74-
01 mag 202413,6613,6613,6613,6613,66-
30 apr 202413,7313,7313,7313,7313,73-
29 apr 202414,0014,0014,0014,0014,00-
26 apr 202413,9113,9113,9113,9113,91-
25 apr 202413,9213,9213,9213,9213,92-
24 apr 202413,9313,9313,9313,9313,93-
23 apr 202414,0014,0014,0014,0014,00-
22 apr 202413,7913,7913,7913,7913,79-
19 apr 202413,6613,6613,6613,6613,66-
18 apr 202413,7313,7313,7313,7313,73-
17 apr 202413,7513,7513,7513,7513,75-
16 apr 202413,8913,8913,8913,8913,89-
15 apr 202413,9113,9113,9113,9113,91-
12 apr 202414,1914,1914,1914,1914,19-
11 apr 202414,4714,4714,4714,4714,47-
10 apr 202414,4414,4414,4414,4414,44-
09 apr 202414,7314,7314,7314,7314,73-
08 apr 202414,6014,6014,6014,6014,60-
05 apr 202414,5314,5314,5314,5314,53-
04 apr 202414,3914,3914,3914,3914,39-
03 apr 202414,5114,5114,5114,5114,51-
02 apr 202414,5614,5614,5614,5614,56-
01 apr 202414,9314,9314,9314,9314,93-
28 mar 202414,9014,9014,9014,9014,90-
27 mar 202414,9014,9014,9014,9014,90-
26 mar 202414,7614,7614,7614,7614,76-
25 mar 202414,7614,7614,7614,7614,76-
22 mar 202414,7914,7914,7914,7914,79-
21 mar 202414,8914,8914,8914,8914,89-
20 mar 202414,7914,7914,7914,7914,79-
19 mar 202414,6414,6414,6414,6414,64-
18 mar 202414,5014,5014,5014,5014,50-
15 mar 202414,4314,4314,4314,4314,43-
14 mar 202414,5414,5414,5414,5414,54-
13 mar 202414,6714,6714,6714,6714,67-
12 mar 202414,7014,7014,7014,7014,70-
11 mar 202414,6114,6114,6114,6114,61-
08 mar 202414,6614,6614,6614,6614,66-
07 mar 202414,7214,7214,7214,7214,72-
06 mar 202414,4714,4714,4714,4714,47-
05 mar 202414,2514,2514,2514,2514,25-
04 mar 202414,5514,5514,5514,5514,55-
01 mar 202414,5514,5514,5514,5514,55-
29 feb 202414,4414,4414,4414,4414,44-
28 feb 202414,3814,3814,3814,3814,38-
27 feb 202414,3814,3814,3814,3814,38-
26 feb 202414,4014,4014,4014,4014,40-
23 feb 202414,4414,4414,4414,4414,44-
22 feb 202414,3914,3914,3914,3914,39-
21 feb 202414,2214,2214,2214,2214,22-
20 feb 202414,3414,3414,3414,3414,34-
16 feb 202414,4514,4514,4514,4514,45-
15 feb 202414,5614,5614,5614,5614,56-
14 feb 202414,3914,3914,3914,3914,39-
13 feb 202414,0214,0214,0214,0214,02-
12 feb 202414,4114,4114,4114,4114,41-
09 feb 202414,4614,4614,4614,4614,46-
08 feb 202414,3614,3614,3614,3614,36-
07 feb 202414,3314,3314,3314,3314,33-
06 feb 202414,1814,1814,1814,1814,18-
05 feb 202414,0614,0614,0614,0614,06-
02 feb 202414,2214,2214,2214,2214,22-
01 feb 202414,1314,1314,1314,1314,13-
31 gen 202413,9913,9913,9913,9913,99-
30 gen 202414,2314,2314,2314,2314,23-
29 gen 202414,3314,3314,3314,3314,33-
26 gen 202414,0714,0714,0714,0714,07-
25 gen 202414,0714,0714,0714,0714,07-
24 gen 202414,0514,0514,0514,0514,05-
23 gen 202414,1714,1714,1714,1714,17-
22 gen 202414,1914,1914,1914,1914,19-
19 gen 202414,0314,0314,0314,0314,03-
18 gen 202413,8313,8313,8313,8313,83-
17 gen 202413,7213,7213,7213,7213,72-
16 gen 202413,8213,8213,8213,8213,82-
12 gen 202413,9013,9013,9013,9013,90-
11 gen 202413,9413,9413,9413,9413,94-
10 gen 202413,8813,8813,8813,8813,88-
09 gen 202413,8013,8013,8013,8013,80-
08 gen 202413,8513,8513,8513,8513,85-
05 gen 202413,5013,5013,5013,5013,50-
04 gen 202413,4813,4813,4813,4813,48-
03 gen 202413,4613,4613,4613,4613,46-
02 gen 202413,8513,8513,8513,8513,85-
29 dic 202314,1914,1914,1914,1914,19-
28 dic 202314,3014,3014,3014,3014,30-
27 dic 202314,2814,2814,2814,2814,28-
*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...