Italia markets open in 2 hours 54 minutes

Brandes International Equity C (BIECX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,77+0,13 (+0,63%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202420,7720,7720,7720,7720,77-
03 mag 202420,6420,6420,6420,6420,64-
02 mag 202420,4220,4220,4220,4220,42-
01 mag 202420,2220,2220,2220,2220,22-
30 apr 202420,2020,2020,2020,2020,20-
29 apr 202420,4320,4320,4320,4320,43-
26 apr 202420,2320,2320,2320,2320,23-
25 apr 202420,1220,1220,1220,1220,12-
24 apr 202420,1020,1020,1020,1020,10-
23 apr 202420,1020,1020,1020,1020,10-
22 apr 202419,9219,9219,9219,9219,92-
19 apr 202419,6119,6119,6119,6119,61-
18 apr 202419,6119,6119,6119,6119,61-
17 apr 202419,6319,6319,6319,6319,63-
16 apr 202419,5919,5919,5919,5919,59-
15 apr 202419,7419,7419,7419,7419,74-
12 apr 202420,2220,2220,2220,2220,22-
11 apr 202420,2220,2220,2220,2220,22-
10 apr 202420,2520,2520,2520,2520,25-
09 apr 202420,4720,4720,4720,4720,47-
08 apr 202420,4820,4820,4820,4820,48-
05 apr 202420,3720,3720,3720,3720,37-
04 apr 202420,3720,3720,3720,3720,37-
03 apr 202420,4820,4820,4820,4820,48-
02 apr 202420,3520,3520,3520,3520,35-
01 apr 202420,4120,4120,4120,4120,41-
28 mar 202420,5320,5320,5320,5320,53-
27 mar 202420,5820,5820,5820,5820,58-
26 mar 202420,4620,4620,4620,4620,46-
25 mar 202420,3820,3820,3820,3820,38-
22 mar 202420,3420,3420,3420,3420,34-
21 mar 202420,3420,3420,3420,3420,34-
20 mar 202420,3020,3020,3020,3020,30-
19 mar 202420,1420,1420,1420,1420,14-
18 mar 202420,1020,1020,1020,1020,10-
15 mar 202420,2020,2020,2020,2020,20-
14 mar 202420,2020,2020,2020,2020,20-
13 mar 202420,3020,3020,3020,3020,30-
12 mar 202420,2420,2420,2420,2420,24-
11 mar 202420,1020,1020,1020,1020,10-
08 mar 202420,1220,1220,1220,1220,12-
07 mar 202420,1220,1220,1220,1220,12-
06 mar 202419,9319,9319,9319,9319,93-
05 mar 202419,7819,7819,7819,7819,78-
04 mar 202419,8119,8119,8119,8119,81-
01 mar 202419,6219,6219,6219,6219,62-
29 feb 202419,6219,6219,6219,6219,62-
28 feb 202419,8019,8019,8019,8019,80-
27 feb 202419,9319,9319,9319,9319,93-
26 feb 202419,8819,8819,8819,8819,88-
23 feb 202419,8819,8819,8819,8819,88-
22 feb 202419,8719,8719,8719,8719,87-
21 feb 202419,7719,7719,7719,7719,77-
20 feb 202419,6819,6819,6819,6819,68-
16 feb 202419,4519,4519,4519,4519,45-
15 feb 202419,4519,4519,4519,4519,45-
14 feb 202419,2619,2619,2619,2619,26-
13 feb 202419,1419,1419,1419,1419,14-
12 feb 202419,4019,4019,4019,4019,40-
09 feb 202419,3519,3519,3519,3519,35-
08 feb 202419,3519,3519,3519,3519,35-
07 feb 202419,3819,3819,3819,3819,38-
06 feb 202419,4319,4319,4319,4319,43-
05 feb 202419,3319,3319,3319,3319,33-
02 feb 202419,4519,4519,4519,4519,45-
01 feb 202419,4519,4519,4519,4519,45-
31 gen 202419,3419,3419,3419,3419,34-
30 gen 202419,4919,4919,4919,4919,49-
29 gen 202419,4819,4819,4819,4819,48-
26 gen 202419,4219,4219,4219,4219,42-
25 gen 202419,3619,3619,3619,3619,36-
24 gen 202419,3019,3019,3019,3019,30-
23 gen 202419,1719,1719,1719,1719,17-
22 gen 202419,1519,1519,1519,1519,15-
19 gen 202419,0819,0819,0819,0819,08-
18 gen 202419,0819,0819,0819,0819,08-
17 gen 202418,9718,9718,9718,9718,97-
16 gen 202419,1119,1119,1119,1119,11-
12 gen 202419,3919,3919,3919,3919,39-
11 gen 202419,3919,3919,3919,3919,39-
10 gen 202419,5219,5219,5219,5219,52-
09 gen 202419,4419,4419,4419,4419,44-
08 gen 202419,7019,7019,7019,7019,70-
05 gen 202419,4219,4219,4219,4219,42-
04 gen 202419,4219,4219,4219,4219,42-
03 gen 202419,3219,3219,3219,3219,32-
02 gen 202419,4319,4319,4319,4319,43-
29 dic 202319,6219,6219,6219,6219,62-
29 dic 20230.073 Dividendo
28 dic 202319,6219,6219,6219,6219,55-
27 dic 202319,6819,6819,6819,6819,61-
26 dic 202319,5619,5619,5619,5619,49-
22 dic 202319,4619,4619,4619,4619,39-
21 dic 202319,4619,4619,4619,4619,39-
20 dic 202319,2219,2219,2219,2219,15-
19 dic 202319,3619,3619,3619,3619,29-
18 dic 202319,1919,1919,1919,1919,12-
15 dic 202319,1519,1519,1519,1519,08-
14 dic 202319,4319,4319,4319,4319,36-
13 dic 202319,2219,2219,2219,2219,15-
*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...