Italia markets close in 8 hours 26 minutes

Baron Emerging Markets Fund (BEXIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,24+0,08 (+0,53%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,2415,2415,2415,2415,24-
03 lug 202415,1615,1615,1615,1615,16-
02 lug 202414,9914,9914,9914,9914,99-
01 lug 202414,9814,9814,9814,9814,98-
28 giu 202414,9714,9714,9714,9714,97-
27 giu 202414,9714,9714,9714,9714,97-
26 giu 202414,9214,9214,9214,9214,92-
25 giu 202414,9014,9014,9014,9014,90-
24 giu 202414,8814,8814,8814,8814,88-
21 giu 202414,8614,8614,8614,8614,86-
20 giu 202414,9014,9014,9014,9014,90-
18 giu 202414,9514,9514,9514,9514,95-
17 giu 202414,8714,8714,8714,8714,87-
14 giu 202414,8314,8314,8314,8314,83-
13 giu 202414,8114,8114,8114,8114,81-
12 giu 202414,8014,8014,8014,8014,80-
11 giu 202414,6614,6614,6614,6614,66-
10 giu 202414,7414,7414,7414,7414,74-
07 giu 202414,6914,6914,6914,6914,69-
06 giu 202414,7414,7414,7414,7414,74-
05 giu 202414,6414,6414,6414,6414,64-
04 giu 202414,2914,2914,2914,2914,29-
03 giu 202414,5614,5614,5614,5614,56-
31 mag 202414,3914,3914,3914,3914,39-
30 mag 202414,5614,5614,5614,5614,56-
29 mag 202414,6014,6014,6014,6014,60-
28 mag 202414,8014,8014,8014,8014,80-
24 mag 202414,8414,8414,8414,8414,84-
23 mag 202414,8214,8214,8214,8214,82-
22 mag 202414,8514,8514,8514,8514,85-
21 mag 202414,9514,9514,9514,9514,95-
20 mag 202415,0915,0915,0915,0915,09-
17 mag 202415,0915,0915,0915,0915,09-
16 mag 202415,0315,0315,0315,0315,03-
15 mag 202414,9514,9514,9514,9514,95-
14 mag 202414,8014,8014,8014,8014,80-
13 mag 202414,7314,7314,7314,7314,73-
10 mag 202414,6414,6414,6414,6414,64-
09 mag 202414,6314,6314,6314,6314,63-
08 mag 202414,6214,6214,6214,6214,62-
07 mag 202414,6514,6514,6514,6514,65-
06 mag 202414,7614,7614,7614,7614,76-
03 mag 202414,7314,7314,7314,7314,73-
02 mag 202414,6014,6014,6014,6014,60-
01 mag 202414,3214,3214,3214,3214,32-
30 apr 202414,3414,3414,3414,3414,34-
29 apr 202414,5214,5214,5214,5214,52-
26 apr 202414,4514,4514,4514,4514,45-
25 apr 202414,3114,3114,3114,3114,31-
24 apr 202414,3114,3114,3114,3114,31-
23 apr 202414,2214,2214,2214,2214,22-
22 apr 202414,0714,0714,0714,0714,07-
19 apr 202413,9013,9013,9013,9013,90-
18 apr 202413,9813,9813,9813,9813,98-
17 apr 202413,9113,9113,9113,9113,91-
16 apr 202413,9413,9413,9413,9413,94-
15 apr 202414,0914,0914,0914,0914,09-
12 apr 202414,2314,2314,2314,2314,23-
11 apr 202414,4914,4914,4914,4914,49-
10 apr 202414,4414,4414,4414,4414,44-
09 apr 202414,5314,5314,5314,5314,53-
08 apr 202414,4714,4714,4714,4714,47-
05 apr 202414,4214,4214,4214,4214,42-
04 apr 202414,3614,3614,3614,3614,36-
03 apr 202414,4014,4014,4014,4014,40-
02 apr 202414,4014,4014,4014,4014,40-
01 apr 202414,3814,3814,3814,3814,38-
28 mar 202414,3714,3714,3714,3714,37-
27 mar 202414,3414,3414,3414,3414,34-
26 mar 202414,3214,3214,3214,3214,32-
25 mar 202414,2614,2614,2614,2614,26-
22 mar 202414,2914,2914,2914,2914,29-
21 mar 202414,3714,3714,3714,3714,37-
20 mar 202414,3014,3014,3014,3014,30-
19 mar 202414,1314,1314,1314,1314,13-
18 mar 202414,2114,2114,2114,2114,21-
15 mar 202414,1714,1714,1714,1714,17-
14 mar 202414,2414,2414,2414,2414,24-
13 mar 202414,3014,3014,3014,3014,30-
12 mar 202414,3814,3814,3814,3814,38-
11 mar 202414,2014,2014,2014,2014,20-
08 mar 202414,2114,2114,2114,2114,21-
07 mar 202414,2114,2114,2114,2114,21-
06 mar 202414,1214,1214,1214,1214,12-
05 mar 202413,9713,9713,9713,9713,97-
04 mar 202414,1014,1014,1014,1014,10-
01 mar 202414,0914,0914,0914,0914,09-
29 feb 202413,9313,9313,9313,9313,93-
28 feb 202413,9313,9313,9313,9313,93-
27 feb 202414,0814,0814,0814,0814,08-
26 feb 202414,0414,0414,0414,0414,04-
23 feb 202414,0414,0414,0414,0414,04-
22 feb 202414,0614,0614,0614,0614,06-
21 feb 202413,9313,9313,9313,9313,93-
20 feb 202413,8913,8913,8913,8913,89-
16 feb 202413,8913,8913,8913,8913,89-
15 feb 202413,8313,8313,8313,8313,83-
14 feb 202413,7713,7713,7713,7713,77-
13 feb 202413,6313,6313,6313,6313,63-
12 feb 202413,7813,7813,7813,7813,78-
*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...