Italia markets close in 1 hour 21 minutes

William Blair Emerging Mkts Growth R6 (BIEMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,23+0,11 (+0,91%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202412,2312,2312,2312,2312,23-
01 mag 202412,1212,1212,1212,1212,12-
30 apr 202412,0812,0812,0812,0812,08-
29 apr 202412,1612,1612,1612,1612,16-
26 apr 202412,1312,1312,1312,1312,13-
25 apr 202411,9911,9911,9911,9911,99-
24 apr 202412,0812,0812,0812,0812,08-
23 apr 202411,9111,9111,9111,9111,91-
22 apr 202411,8111,8111,8111,8111,81-
19 apr 202411,7711,7711,7711,7711,77-
18 apr 202411,9311,9311,9311,9311,93-
17 apr 202411,9611,9611,9611,9611,96-
16 apr 202411,9311,9311,9311,9311,93-
15 apr 202412,0712,0712,0712,0712,07-
12 apr 202412,3412,3412,3412,3412,34-
11 apr 202412,4712,4712,4712,4712,47-
10 apr 202412,4612,4612,4612,4612,46-
09 apr 202412,4612,4612,4612,4612,46-
08 apr 202412,4412,4412,4412,4412,44-
05 apr 202412,4412,4412,4412,4412,44-
04 apr 202412,4012,4012,4012,4012,40-
03 apr 202412,3812,3812,3812,3812,38-
02 apr 202412,4112,4112,4112,4112,41-
01 apr 202412,3812,3812,3812,3812,38-
28 mar 202412,2612,2612,2612,2612,26-
27 mar 202412,2812,2812,2812,2812,28-
26 mar 202412,3012,3012,3012,3012,30-
25 mar 202412,2312,2312,2312,2312,23-
22 mar 202412,2612,2612,2612,2612,26-
21 mar 202412,3012,3012,3012,3012,30-
20 mar 202412,1612,1612,1612,1612,16-
19 mar 202412,0112,0112,0112,0112,01-
18 mar 202412,1712,1712,1712,1712,17-
15 mar 202412,1012,1012,1012,1012,10-
14 mar 202412,2612,2612,2612,2612,26-
13 mar 202412,2112,2112,2112,2112,21-
12 mar 202412,3312,3312,3312,3312,33-
11 mar 202412,3012,3012,3012,3012,30-
08 mar 202412,3612,3612,3612,3612,36-
07 mar 202412,3712,3712,3712,3712,37-
06 mar 202412,3212,3212,3212,3212,32-
05 mar 202412,2412,2412,2412,2412,24-
04 mar 202412,3312,3312,3312,3312,33-
01 mar 202412,2412,2412,2412,2412,24-
29 feb 202412,1512,1512,1512,1512,15-
28 feb 202412,0612,0612,0612,0612,06-
27 feb 202412,1412,1412,1412,1412,14-
26 feb 202412,1812,1812,1812,1812,18-
23 feb 202412,1912,1912,1912,1912,19-
22 feb 202412,2512,2512,2512,2512,25-
21 feb 202412,1112,1112,1112,1112,11-
20 feb 202412,1612,1612,1612,1612,16-
16 feb 202412,1512,1512,1512,1512,15-
15 feb 202412,1712,1712,1712,1712,17-
14 feb 202412,0712,0712,0712,0712,07-
13 feb 202412,0012,0012,0012,0012,00-
12 feb 202412,0212,0212,0212,0212,02-
09 feb 202412,0412,0412,0412,0412,04-
08 feb 202412,0412,0412,0412,0412,04-
07 feb 202412,0012,0012,0012,0012,00-
06 feb 202411,8911,8911,8911,8911,89-
05 feb 202411,7611,7611,7611,7611,76-
02 feb 202411,7911,7911,7911,7911,79-
01 feb 202411,6911,6911,6911,6911,69-
31 gen 202411,5911,5911,5911,5911,59-
30 gen 202411,6311,6311,6311,6311,63-
29 gen 202411,7111,7111,7111,7111,71-
26 gen 202411,6411,6411,6411,6411,64-
25 gen 202411,6611,6611,6611,6611,66-
24 gen 202411,6511,6511,6511,6511,65-
23 gen 202411,5711,5711,5711,5711,57-
22 gen 202411,5911,5911,5911,5911,59-
19 gen 202411,6111,6111,6111,6111,61-
18 gen 202411,4411,4411,4411,4411,44-
17 gen 202411,3511,3511,3511,3511,35-
16 gen 202411,5211,5211,5211,5211,52-
12 gen 202411,6311,6311,6311,6311,63-
11 gen 202411,6211,6211,6211,6211,62-
10 gen 202411,5411,5411,5411,5411,54-
09 gen 202411,5511,5511,5511,5511,55-
08 gen 202411,6111,6111,6111,6111,61-
05 gen 202411,5511,5511,5511,5511,55-
04 gen 202411,5411,5411,5411,5411,54-
03 gen 202411,5111,5111,5111,5111,51-
02 gen 202411,6311,6311,6311,6311,63-
29 dic 202311,7411,7411,7411,7411,74-
28 dic 202311,7411,7411,7411,7411,74-
27 dic 202311,6611,6611,6611,6611,66-
26 dic 202311,5811,5811,5811,5811,58-
22 dic 202311,4811,4811,4811,4811,48-
21 dic 202311,5611,5611,5611,5611,56-
20 dic 202311,4111,4111,4111,4111,41-
19 dic 202311,5811,5811,5811,5811,58-
18 dic 202311,5611,5611,5611,5611,56-
15 dic 202311,5811,5811,5811,5811,58-
14 dic 202311,5211,5211,5211,5211,52-
14 dic 20230.067 Dividendo
13 dic 202311,5011,5011,5011,5011,43-
12 dic 202311,3811,3811,3811,3811,31-
*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...