Italia markets open in 3 hours 7 minutes

Sterling Capital Equity Income Instl (BEGIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,09-0,02 (-0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,0927,0927,0927,0927,09-
27 giu 202427,1127,1127,1127,1127,11-
26 giu 202427,3127,3127,3127,3127,31-
25 giu 202427,4527,4527,4527,4527,45-
24 giu 202427,6427,6427,6427,6427,64-
21 giu 202427,4827,4827,4827,4827,48-
20 giu 202427,3927,3927,3927,3927,39-
18 giu 202427,3727,3727,3727,3727,37-
17 giu 202427,2727,2727,2727,2727,27-
14 giu 202427,1427,1427,1427,1427,14-
13 giu 202427,2627,2627,2627,2627,26-
12 giu 202427,3227,3227,3227,3227,32-
11 giu 202427,2427,2427,2427,2427,24-
10 giu 202427,3327,3327,3327,3327,33-
07 giu 202427,3527,3527,3527,3527,35-
06 giu 202427,4227,4227,4227,4227,42-
05 giu 202427,4327,4327,4327,4327,43-
04 giu 202427,2427,2427,2427,2427,24-
03 giu 202427,2227,2227,2227,2227,22-
31 mag 202427,3927,3927,3927,3927,39-
30 mag 202426,9526,9526,9526,9526,95-
29 mag 202426,9226,9226,9226,9226,92-
28 mag 202427,2927,2927,2927,2927,29-
24 mag 202427,5627,5627,5627,5627,56-
23 mag 202427,6027,6027,6027,6027,60-
22 mag 202427,9627,9627,9627,9627,96-
21 mag 202427,8827,8827,8827,8827,88-
20 mag 202427,8327,8327,8327,8327,83-
17 mag 202427,8927,8927,8927,8927,89-
16 mag 202427,8027,8027,8027,8027,80-
15 mag 202427,8127,8127,8127,8127,81-
14 mag 202427,5627,5627,5627,5627,56-
13 mag 202427,4927,4927,4927,4927,49-
10 mag 202427,5027,5027,5027,5027,50-
09 mag 202427,4027,4027,4027,4027,40-
08 mag 202427,2627,2627,2627,2627,26-
07 mag 202427,2727,2727,2727,2727,27-
06 mag 202427,2427,2427,2427,2427,24-
03 mag 202427,0227,0227,0227,0227,02-
02 mag 202426,8126,8126,8126,8126,81-
01 mag 202426,7126,7126,7126,7126,71-
30 apr 202426,8426,8426,8426,8426,84-
29 apr 202427,1027,1027,1027,1027,10-
26 apr 202426,9826,9826,9826,9826,98-
25 apr 202427,0027,0027,0027,0027,00-
24 apr 202427,0627,0627,0627,0627,06-
23 apr 202426,9726,9726,9726,9726,97-
22 apr 202426,8526,8526,8526,8526,85-
19 apr 202426,6426,6426,6426,6426,64-
18 apr 202426,5126,5126,5126,5126,51-
17 apr 202426,4626,4626,4626,4626,46-
16 apr 202426,5426,5426,5426,5426,54-
15 apr 202426,5226,5226,5226,5226,52-
12 apr 202427,0527,0527,0527,0527,05-
11 apr 202427,0527,0527,0527,0527,05-
10 apr 202427,1627,1627,1627,1627,16-
09 apr 202427,6127,6127,6127,6127,61-
08 apr 202427,5327,5327,5327,5327,53-
05 apr 202427,4627,4627,4627,4627,46-
04 apr 202427,2227,2227,2227,2227,22-
03 apr 202427,5127,5127,5127,5127,51-
02 apr 202427,5527,5527,5527,5527,55-
01 apr 202427,7927,7927,7927,7927,79-
28 mar 202427,9327,9327,9327,9327,93-
27 mar 202427,8227,8227,8227,8227,82-
27 mar 20240.073 Dividendo
26 mar 202427,5127,5127,5127,5127,44-
25 mar 202427,4927,4927,4927,4927,42-
22 mar 202427,6427,6427,6427,6427,57-
21 mar 202427,8127,8127,8127,8127,74-
20 mar 202427,6727,6727,6727,6727,60-
19 mar 202427,5627,5627,5627,5627,49-
18 mar 202427,3127,3127,3127,3127,24-
15 mar 202427,2727,2727,2727,2727,20-
14 mar 202427,3427,3427,3427,3427,27-
13 mar 202427,4327,4327,4327,4327,36-
12 mar 202427,3727,3727,3727,3727,30-
11 mar 202427,2527,2527,2527,2527,18-
08 mar 202427,1627,1627,1627,1627,09-
07 mar 202427,3027,3027,3027,3027,23-
06 mar 202427,0827,0827,0827,0827,01-
05 mar 202426,8826,8826,8826,8826,81-
04 mar 202427,1027,1027,1027,1027,03-
01 mar 202427,0827,0827,0827,0827,01-
29 feb 202426,9526,9526,9526,9526,88-
28 feb 202426,8926,8926,8926,8926,82-
27 feb 202426,9026,9026,9026,9026,83-
26 feb 202426,8626,8626,8626,8626,79-
23 feb 202426,9926,9926,9926,9926,92-
22 feb 202426,9426,9426,9426,9426,87-
21 feb 202426,6426,6426,6426,6426,57-
20 feb 202426,5726,5726,5726,5726,50-
16 feb 202426,4226,4226,4226,4226,35-
15 feb 202426,4426,4426,4426,4426,37-
14 feb 202426,1726,1726,1726,1726,10-
13 feb 202426,0526,0526,0526,0525,98-
12 feb 202426,4926,4926,4926,4926,42-
09 feb 202426,4326,4326,4326,4326,36-
08 feb 202426,3826,3826,3826,3826,31-
07 feb 202426,2226,2226,2226,2226,15-
*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...