Italia markets closed

Brandes International Equity A (BIEAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,12+0,23 (+1,10%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202420,8920,8920,8920,8920,89-
01 mag 202420,6820,6820,6820,6820,68-
30 apr 202420,6720,6720,6720,6720,67-
29 apr 202420,9020,9020,9020,9020,90-
26 apr 202420,6920,6920,6920,6920,69-
25 apr 202420,5820,5820,5820,5820,58-
24 apr 202420,5620,5620,5620,5620,56-
23 apr 202420,5620,5620,5620,5620,56-
22 apr 202420,3720,3720,3720,3720,37-
19 apr 202420,0520,0520,0520,0520,05-
18 apr 202420,0520,0520,0520,0520,05-
17 apr 202420,0720,0720,0720,0720,07-
16 apr 202420,0320,0320,0320,0320,03-
15 apr 202420,1920,1920,1920,1920,19-
12 apr 202420,6820,6820,6820,6820,68-
11 apr 202420,6820,6820,6820,6820,68-
10 apr 202420,7120,7120,7120,7120,71-
09 apr 202420,9320,9320,9320,9320,93-
08 apr 202420,9420,9420,9420,9420,94-
05 apr 202420,8320,8320,8320,8320,83-
04 apr 202420,8320,8320,8320,8320,83-
03 apr 202420,9420,9420,9420,9420,94-
02 apr 202420,8020,8020,8020,8020,80-
01 apr 202420,8720,8720,8720,8720,87-
28 mar 202420,9920,9920,9920,9920,99-
27 mar 202421,0421,0421,0421,0421,04-
26 mar 202420,9120,9120,9120,9120,91-
25 mar 202420,8320,8320,8320,8320,83-
22 mar 202420,7920,7920,7920,7920,79-
21 mar 202420,7920,7920,7920,7920,79-
20 mar 202420,7520,7520,7520,7520,75-
19 mar 202420,5920,5920,5920,5920,59-
18 mar 202420,5420,5420,5420,5420,54-
15 mar 202420,6520,6520,6520,6520,65-
14 mar 202420,6520,6520,6520,6520,65-
13 mar 202420,7420,7420,7420,7420,74-
12 mar 202420,6920,6920,6920,6920,69-
11 mar 202420,5420,5420,5420,5420,54-
08 mar 202420,5620,5620,5620,5620,56-
07 mar 202420,5620,5620,5620,5620,56-
06 mar 202420,3620,3620,3620,3620,36-
05 mar 202420,2120,2120,2120,2120,21-
04 mar 202420,2420,2420,2420,2420,24-
01 mar 202420,0520,0520,0520,0520,05-
29 feb 202420,0520,0520,0520,0520,05-
28 feb 202420,2320,2320,2320,2320,23-
27 feb 202420,3620,3620,3620,3620,36-
26 feb 202420,3020,3020,3020,3020,30-
23 feb 202420,3120,3120,3120,3120,31-
22 feb 202420,3020,3020,3020,3020,30-
21 feb 202420,2020,2020,2020,2020,20-
20 feb 202420,1120,1120,1120,1120,11-
16 feb 202419,8619,8619,8619,8619,86-
15 feb 202419,8619,8619,8619,8619,86-
14 feb 202419,6719,6719,6719,6719,67-
13 feb 202419,5519,5519,5519,5519,55-
12 feb 202419,8119,8119,8119,8119,81-
09 feb 202419,7619,7619,7619,7619,76-
08 feb 202419,7619,7619,7619,7619,76-
07 feb 202419,7919,7919,7919,7919,79-
06 feb 202419,8519,8519,8519,8519,85-
05 feb 202419,7419,7419,7419,7419,74-
02 feb 202419,8619,8619,8619,8619,86-
01 feb 202419,8619,8619,8619,8619,86-
31 gen 202419,7519,7519,7519,7519,75-
30 gen 202419,9019,9019,9019,9019,90-
29 gen 202419,8919,8919,8919,8919,89-
26 gen 202419,8319,8319,8319,8319,83-
25 gen 202419,7619,7619,7619,7619,76-
24 gen 202419,7019,7019,7019,7019,70-
23 gen 202419,5719,5719,5719,5719,57-
22 gen 202419,5519,5519,5519,5519,55-
19 gen 202419,4819,4819,4819,4819,48-
18 gen 202419,4819,4819,4819,4819,48-
17 gen 202419,3619,3619,3619,3619,36-
16 gen 202419,5119,5119,5119,5119,51-
12 gen 202419,7919,7919,7919,7919,79-
11 gen 202419,7919,7919,7919,7919,79-
10 gen 202419,9219,9219,9219,9219,92-
09 gen 202419,8419,8419,8419,8419,84-
08 gen 202420,1120,1120,1120,1120,11-
05 gen 202419,8219,8219,8219,8219,82-
04 gen 202419,8219,8219,8219,8219,82-
03 gen 202419,7219,7219,7219,7219,72-
02 gen 202419,8319,8319,8319,8319,83-
29 dic 202320,0520,0520,0520,0520,05-
29 dic 20230.108 Dividendo
28 dic 202320,0520,0520,0520,0519,94-
27 dic 202320,1220,1220,1220,1220,01-
26 dic 202319,9919,9919,9919,9919,88-
22 dic 202319,8819,8819,8819,8819,77-
21 dic 202319,8819,8819,8819,8819,77-
20 dic 202319,6419,6419,6419,6419,53-
19 dic 202319,7819,7819,7819,7819,67-
18 dic 202319,6119,6119,6119,6119,50-
15 dic 202319,5719,5719,5719,5719,46-
14 dic 202319,8519,8519,8519,8519,74-
13 dic 202319,6419,6419,6419,6419,53-
12 dic 202319,4619,4619,4619,4619,36-
*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...