Italia markets closed

Baron Health Care R6 (BHCUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,21-0,03 (-0,15%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,2120,2120,2120,2120,21-
27 giu 202420,2420,2420,2420,2420,24-
26 giu 202420,1820,1820,1820,1820,18-
25 giu 202420,2520,2520,2520,2520,25-
24 giu 202420,2720,2720,2720,2720,27-
21 giu 202420,1820,1820,1820,1820,18-
20 giu 202420,0420,0420,0420,0420,04-
18 giu 202420,0320,0320,0320,0320,03-
17 giu 202420,0820,0820,0820,0820,08-
14 giu 202420,1720,1720,1720,1720,17-
13 giu 202420,2520,2520,2520,2520,25-
12 giu 202420,3220,3220,3220,3220,32-
11 giu 202420,2320,2320,2320,2320,23-
10 giu 202420,2920,2920,2920,2920,29-
07 giu 202420,1720,1720,1720,1720,17-
06 giu 202420,2420,2420,2420,2420,24-
05 giu 202420,2120,2120,2120,2120,21-
04 giu 202419,9419,9419,9419,9419,94-
03 giu 202419,9519,9519,9519,9519,95-
31 mag 202419,8519,8519,8519,8519,85-
30 mag 202419,7019,7019,7019,7019,70-
29 mag 202419,7119,7119,7119,7119,71-
28 mag 202419,8319,8319,8319,8319,83-
24 mag 202420,0120,0120,0120,0120,01-
23 mag 202419,9419,9419,9419,9419,94-
22 mag 202420,1820,1820,1820,1820,18-
21 mag 202420,1720,1720,1720,1720,17-
20 mag 202420,2220,2220,2220,2220,22-
17 mag 202420,2220,2220,2220,2220,22-
16 mag 202420,2820,2820,2820,2820,28-
15 mag 202420,3520,3520,3520,3520,35-
14 mag 202419,9819,9819,9819,9819,98-
13 mag 202419,8219,8219,8219,8219,82-
10 mag 202419,9819,9819,9819,9819,98-
09 mag 202419,9719,9719,9719,9719,97-
08 mag 202419,8419,8419,8419,8419,84-
07 mag 202420,0720,0720,0720,0720,07-
06 mag 202419,8719,8719,8719,8719,87-
03 mag 202419,7419,7419,7419,7419,74-
02 mag 202419,7319,7319,7319,7319,73-
01 mag 202419,6619,6619,6619,6619,66-
30 apr 202419,5419,5419,5419,5419,54-
29 apr 202419,5719,5719,5719,5719,57-
26 apr 202419,5719,5719,5719,5719,57-
25 apr 202419,5319,5319,5319,5319,53-
24 apr 202419,6519,6519,6519,6519,65-
23 apr 202419,6719,6719,6719,6719,67-
22 apr 202419,3219,3219,3219,3219,32-
19 apr 202419,1619,1619,1619,1619,16-
18 apr 202419,2919,2919,2919,2919,29-
17 apr 202419,3919,3919,3919,3919,39-
16 apr 202419,4819,4819,4819,4819,48-
15 apr 202419,5019,5019,5019,5019,50-
12 apr 202419,6719,6719,6719,6719,67-
11 apr 202419,9919,9919,9919,9919,99-
10 apr 202420,0120,0120,0120,0120,01-
09 apr 202420,2320,2320,2320,2320,23-
08 apr 202420,1420,1420,1420,1420,14-
05 apr 202420,1920,1920,1920,1920,19-
04 apr 202419,9719,9719,9719,9719,97-
03 apr 202420,1920,1920,1920,1920,19-
02 apr 202420,1520,1520,1520,1520,15-
01 apr 202420,5520,5520,5520,5520,55-
28 mar 202420,7420,7420,7420,7420,74-
27 mar 202420,7520,7520,7520,7520,75-
26 mar 202420,5120,5120,5120,5120,51-
25 mar 202420,3620,3620,3620,3620,36-
22 mar 202420,4520,4520,4520,4520,45-
21 mar 202420,5020,5020,5020,5020,50-
20 mar 202420,4120,4120,4120,4120,41-
19 mar 202420,3920,3920,3920,3920,39-
18 mar 202420,2120,2120,2120,2120,21-
15 mar 202420,2220,2220,2220,2220,22-
14 mar 202420,2620,2620,2620,2620,26-
13 mar 202420,4020,4020,4020,4020,40-
12 mar 202420,3920,3920,3920,3920,39-
11 mar 202420,4820,4820,4820,4820,48-
08 mar 202420,4820,4820,4820,4820,48-
07 mar 202420,5920,5920,5920,5920,59-
06 mar 202420,5920,5920,5920,5920,59-
05 mar 202420,4220,4220,4220,4220,42-
04 mar 202420,6820,6820,6820,6820,68-
01 mar 202420,7520,7520,7520,7520,75-
29 feb 202420,4120,4120,4120,4120,41-
28 feb 202420,6420,6420,6420,6420,64-
27 feb 202420,7920,7920,7920,7920,79-
26 feb 202420,5620,5620,5620,5620,56-
23 feb 202420,5620,5620,5620,5620,56-
22 feb 202420,4620,4620,4620,4620,46-
21 feb 202420,1420,1420,1420,1420,14-
20 feb 202420,1320,1320,1320,1320,13-
16 feb 202420,3020,3020,3020,3020,30-
15 feb 202420,2220,2220,2220,2220,22-
14 feb 202420,1420,1420,1420,1420,14-
13 feb 202419,8819,8819,8819,8819,88-
12 feb 202420,1720,1720,1720,1720,17-
09 feb 202420,1920,1920,1920,1920,19-
08 feb 202420,1320,1320,1320,1320,13-
07 feb 202420,1120,1120,1120,1120,11-
06 feb 202420,0320,0320,0320,0320,03-
*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...