Italia markets closed

Baillie Gifford Emerging Markets Eqs 4 (BGEPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,91-0,10 (-0,46%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202420,9120,9120,9120,9120,91-
20 giu 202421,0121,0121,0121,0121,01-
18 giu 202420,9920,9920,9920,9920,99-
17 giu 202420,8120,8120,8120,8120,81-
14 giu 202420,6620,6620,6620,6620,66-
13 giu 202420,6620,6620,6620,6620,66-
12 giu 202420,7020,7020,7020,7020,70-
11 giu 202420,4620,4620,4620,4620,46-
10 giu 202420,6120,6120,6120,6120,61-
07 giu 202420,7020,7020,7020,7020,70-
06 giu 202420,7020,7020,7020,7020,70-
05 giu 202420,6120,6120,6120,6120,61-
04 giu 202420,2520,2520,2520,2520,25-
03 giu 202420,4820,4820,4820,4820,48-
31 mag 202420,3320,3320,3320,3320,33-
30 mag 202420,5620,5620,5620,5620,56-
29 mag 202420,6320,6320,6320,6320,63-
28 mag 202420,9920,9920,9920,9920,99-
24 mag 202420,9520,9520,9520,9520,95-
23 mag 202420,8820,8820,8820,8820,88-
22 mag 202421,0221,0221,0221,0221,02-
21 mag 202421,0721,0721,0721,0721,07-
20 mag 202421,2221,2221,2221,2221,22-
17 mag 202421,2721,2721,2721,2721,27-
16 mag 202421,2221,2221,2221,2221,22-
15 mag 202421,0621,0621,0621,0621,06-
14 mag 202420,9220,9220,9220,9220,92-
13 mag 202420,8020,8020,8020,8020,80-
10 mag 202420,6920,6920,6920,6920,69-
09 mag 202420,6220,6220,6220,6220,62-
08 mag 202420,5920,5920,5920,5920,59-
07 mag 202420,5920,5920,5920,5920,59-
06 mag 202420,6020,6020,6020,6020,60-
03 mag 202420,5120,5120,5120,5120,51-
02 mag 202420,2620,2620,2620,2620,26-
01 mag 202419,7619,7619,7619,7619,76-
30 apr 202419,8219,8219,8219,8219,82-
29 apr 202420,0520,0520,0520,0520,05-
26 apr 202419,9619,9619,9619,9619,96-
25 apr 202419,6419,6419,6419,6419,64-
24 apr 202419,6019,6019,6019,6019,60-
23 apr 202419,5119,5119,5119,5119,51-
22 apr 202419,3319,3319,3319,3319,33-
19 apr 202419,0719,0719,0719,0719,07-
18 apr 202419,2419,2419,2419,2419,24-
17 apr 202419,1619,1619,1619,1619,16-
16 apr 202419,2219,2219,2219,2219,22-
15 apr 202419,4119,4119,4119,4119,41-
12 apr 202420,0920,0920,0920,0920,09-
11 apr 202420,0920,0920,0920,0920,09-
10 apr 202419,9719,9719,9719,9719,97-
09 apr 202420,0420,0420,0420,0420,04-
08 apr 202419,9719,9719,9719,9719,97-
05 apr 202419,9619,9619,9619,9619,96-
04 apr 202419,8619,8619,8619,8619,86-
03 apr 202419,8919,8919,8919,8919,89-
02 apr 202419,8519,8519,8519,8519,85-
01 apr 202419,7719,7719,7719,7719,77-
28 mar 202419,6619,6619,6619,6619,66-
27 mar 202419,6419,6419,6419,6419,64-
26 mar 202419,5219,5219,5219,5219,52-
25 mar 202419,4619,4619,4619,4619,46-
22 mar 202419,5119,5119,5119,5119,51-
21 mar 202419,6519,6519,6519,6519,65-
20 mar 202419,5619,5619,5619,5619,56-
19 mar 202419,3219,3219,3219,3219,32-
18 mar 202419,4319,4319,4319,4319,43-
15 mar 202419,3819,3819,3819,3819,38-
14 mar 202419,5619,5619,5619,5619,56-
13 mar 202419,6619,6619,6619,6619,66-
12 mar 202419,7019,7019,7019,7019,70-
11 mar 202419,4619,4619,4619,4619,46-
08 mar 202419,4619,4619,4619,4619,46-
07 mar 202419,5819,5819,5819,5819,58-
06 mar 202419,4519,4519,4519,4519,45-
05 mar 202419,1819,1819,1819,1819,18-
04 mar 202419,3719,3719,3719,3719,37-
01 mar 202419,3219,3219,3219,3219,32-
29 feb 202419,1319,1319,1319,1319,13-
28 feb 202419,0719,0719,0719,0719,07-
27 feb 202419,3219,3219,3219,3219,32-
26 feb 202419,3119,3119,3119,3119,31-
23 feb 202419,3619,3619,3619,3619,36-
22 feb 202419,5019,5019,5019,5019,50-
21 feb 202419,2219,2219,2219,2219,22-
20 feb 202419,1519,1519,1519,1519,15-
16 feb 202419,2019,2019,2019,2019,20-
15 feb 202419,1719,1719,1719,1719,17-
14 feb 202419,0419,0419,0419,0419,04-
13 feb 202418,8718,8718,8718,8718,87-
12 feb 202419,1119,1119,1119,1119,11-
09 feb 202419,0319,0319,0319,0319,03-
08 feb 202418,9618,9618,9618,9618,96-
07 feb 202419,0519,0519,0519,0519,05-
06 feb 202418,9918,9918,9918,9918,99-
05 feb 202418,6818,6818,6818,6818,68-
02 feb 202418,6718,6718,6718,6718,67-
01 feb 202418,6118,6118,6118,6118,61-
31 gen 202418,3518,3518,3518,3518,35-
30 gen 202418,4718,4718,4718,4718,47-
*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...