Italia markets closed

Brandes Emerging Markets Fund (BEMRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,61+0,13 (+1,53%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 20248,488,488,488,488,48-
02 lug 20248,488,488,488,488,48-
01 lug 20248,508,508,508,508,50-
28 giu 20248,508,508,508,508,50-
27 giu 20248,648,648,648,648,64-
26 giu 20248,648,648,648,648,64-
25 giu 20248,668,668,668,668,66-
24 giu 20248,698,698,698,698,69-
21 giu 20248,658,658,658,658,65-
20 giu 20248,708,708,708,708,70-
18 giu 20248,748,748,748,748,74-
17 giu 20248,698,698,698,698,69-
14 giu 20248,728,728,728,728,72-
13 giu 20248,728,728,728,728,72-
12 giu 20248,768,768,768,768,76-
11 giu 20248,718,718,718,718,71-
10 giu 20248,798,798,798,798,79-
07 giu 20248,898,898,898,898,89-
06 giu 20248,868,868,868,868,86-
05 giu 20248,868,868,868,868,86-
04 giu 20248,768,768,768,768,76-
03 giu 20248,808,808,808,808,80-
31 mag 20248,888,888,888,888,88-
30 mag 20248,888,888,888,888,88-
29 mag 20248,868,868,868,868,86-
28 mag 20249,009,009,009,009,00-
24 mag 20249,039,039,039,039,03-
23 mag 20249,039,039,039,039,03-
22 mag 20249,119,119,119,119,11-
21 mag 20249,159,159,159,159,15-
20 mag 20249,239,239,239,239,23-
17 mag 20249,209,209,209,209,20-
16 mag 20249,209,209,209,209,20-
15 mag 20249,139,139,139,139,13-
14 mag 20249,059,059,059,059,05-
13 mag 20249,029,029,029,029,02-
10 mag 20248,908,908,908,908,90-
09 mag 20248,908,908,908,908,90-
08 mag 20248,878,878,878,878,87-
07 mag 20248,888,888,888,888,88-
06 mag 20248,968,968,968,968,96-
03 mag 20248,938,938,938,938,93-
02 mag 20248,828,828,828,828,82-
01 mag 20248,648,648,648,648,64-
30 apr 20248,638,638,638,638,63-
29 apr 20248,758,758,758,758,75-
26 apr 20248,678,678,678,678,67-
25 apr 20248,588,588,588,588,58-
24 apr 20248,568,568,568,568,56-
23 apr 20248,538,538,538,538,53-
22 apr 20248,488,488,488,488,48-
19 apr 20248,468,468,468,468,46-
18 apr 20248,468,468,468,468,46-
17 apr 20248,398,398,398,398,39-
16 apr 20248,408,408,408,408,40-
15 apr 20248,528,528,528,528,52-
12 apr 20248,788,788,788,788,78-
11 apr 20248,788,788,788,788,78-
10 apr 20248,788,788,788,788,78-
09 apr 20248,878,878,878,878,87-
08 apr 20248,818,818,818,818,81-
05 apr 20248,778,778,778,778,77-
04 apr 20248,778,778,778,778,77-
03 apr 20248,798,798,798,798,79-
02 apr 20248,798,798,798,798,79-
01 apr 20248,758,758,758,758,75-
28 mar 20248,708,708,708,708,70-
27 mar 20248,688,688,688,688,68-
26 mar 20248,668,668,668,668,66-
25 mar 20248,678,678,678,678,67-
22 mar 20248,718,718,718,718,71-
21 mar 20248,718,718,718,718,71-
20 mar 20248,698,698,698,698,69-
19 mar 20248,598,598,598,598,59-
18 mar 20248,608,608,608,608,60-
15 mar 20248,668,668,668,668,66-
14 mar 20248,668,668,668,668,66-
13 mar 20248,688,688,688,688,68-
12 mar 20248,698,698,698,698,69-
11 mar 20248,608,608,608,608,60-
08 mar 20248,608,608,608,608,60-
07 mar 20248,608,608,608,608,60-
06 mar 20248,578,578,578,578,57-
05 mar 20248,488,488,488,488,48-
04 mar 20248,548,548,548,548,54-
01 mar 20248,418,418,418,418,41-
29 feb 20248,418,418,418,418,41-
28 feb 20248,358,358,358,358,35-
27 feb 20248,458,458,458,458,45-
26 feb 20248,428,428,428,428,42-
23 feb 20248,438,438,438,438,43-
22 feb 20248,438,438,438,438,43-
21 feb 20248,358,358,358,358,35-
20 feb 20248,318,318,318,318,31-
16 feb 20248,248,248,248,248,24-
15 feb 20248,248,248,248,248,24-
14 feb 20248,188,188,188,188,18-
13 feb 20248,128,128,128,128,12-
12 feb 20248,208,208,208,208,20-
*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...