Italia markets closed

Brandes International Equity I (BIIEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,34+0,22 (+1,04%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202421,1221,1221,1221,1221,12-
01 mag 202420,9020,9020,9020,9020,90-
30 apr 202420,8920,8920,8920,8920,89-
29 apr 202421,1321,1321,1321,1321,13-
26 apr 202420,9220,9220,9220,9220,92-
25 apr 202420,8020,8020,8020,8020,80-
24 apr 202420,7820,7820,7820,7820,78-
23 apr 202420,7820,7820,7820,7820,78-
22 apr 202420,5920,5920,5920,5920,59-
19 apr 202420,2720,2720,2720,2720,27-
18 apr 202420,2720,2720,2720,2720,27-
17 apr 202420,2820,2820,2820,2820,28-
16 apr 202420,2420,2420,2420,2420,24-
15 apr 202420,4020,4020,4020,4020,40-
12 apr 202420,8920,8920,8920,8920,89-
11 apr 202420,8920,8920,8920,8920,89-
10 apr 202420,9320,9320,9320,9320,93-
09 apr 202421,1621,1621,1621,1621,16-
08 apr 202421,1621,1621,1621,1621,16-
05 apr 202421,0521,0521,0521,0521,05-
04 apr 202421,0521,0521,0521,0521,05-
03 apr 202421,1621,1621,1621,1621,16-
02 apr 202421,0221,0221,0221,0221,02-
01 apr 202421,0921,0921,0921,0921,09-
28 mar 202421,2621,2621,2621,2621,26-
27 mar 202421,2621,2621,2621,2621,26-
26 mar 202421,1321,1321,1321,1321,13-
25 mar 202421,0521,0521,0521,0521,05-
22 mar 202421,0021,0021,0021,0021,00-
21 mar 202421,0021,0021,0021,0021,00-
20 mar 202420,9720,9720,9720,9720,97-
19 mar 202420,8020,8020,8020,8020,80-
18 mar 202420,8320,8320,8320,8320,83-
15 mar 202420,8620,8620,8620,8620,86-
14 mar 202420,8620,8620,8620,8620,86-
13 mar 202420,9620,9620,9620,9620,96-
12 mar 202420,9020,9020,9020,9020,90-
11 mar 202420,7520,7520,7520,7520,75-
08 mar 202420,7720,7720,7720,7720,77-
07 mar 202420,7720,7720,7720,7720,77-
06 mar 202420,5720,5720,5720,5720,57-
05 mar 202420,4220,4220,4220,4220,42-
04 mar 202420,4520,4520,4520,4520,45-
01 mar 202420,2520,2520,2520,2520,25-
29 feb 202420,2520,2520,2520,2520,25-
28 feb 202420,4420,4420,4420,4420,44-
27 feb 202420,5720,5720,5720,5720,57-
26 feb 202420,5120,5120,5120,5120,51-
23 feb 202420,5220,5220,5220,5220,52-
22 feb 202420,5120,5120,5120,5120,51-
21 feb 202420,4120,4120,4120,4120,41-
20 feb 202420,3120,3120,3120,3120,31-
16 feb 202420,0620,0620,0620,0620,06-
15 feb 202420,0620,0620,0620,0620,06-
14 feb 202419,8719,8719,8719,8719,87-
13 feb 202419,7519,7519,7519,7519,75-
12 feb 202420,0120,0120,0120,0120,01-
09 feb 202419,9619,9619,9619,9619,96-
08 feb 202419,9619,9619,9619,9619,96-
07 feb 202419,9919,9919,9919,9919,99-
06 feb 202420,0520,0520,0520,0520,05-
05 feb 202419,9419,9419,9419,9419,94-
02 feb 202420,0620,0620,0620,0620,06-
01 feb 202420,0620,0620,0620,0620,06-
31 gen 202419,9519,9519,9519,9519,95-
30 gen 202420,1120,1120,1120,1120,11-
29 gen 202420,0920,0920,0920,0920,09-
26 gen 202420,0320,0320,0320,0320,03-
25 gen 202419,9619,9619,9619,9619,96-
24 gen 202419,9019,9019,9019,9019,90-
23 gen 202419,7719,7719,7719,7719,77-
22 gen 202419,7519,7519,7519,7519,75-
19 gen 202419,6719,6719,6719,6719,67-
18 gen 202419,6719,6719,6719,6719,67-
17 gen 202419,5619,5619,5619,5619,56-
16 gen 202419,7119,7119,7119,7119,71-
12 gen 202419,9919,9919,9919,9919,99-
11 gen 202419,9919,9919,9919,9919,99-
10 gen 202420,1220,1220,1220,1220,12-
09 gen 202420,0320,0320,0320,0320,03-
08 gen 202420,3120,3120,3120,3120,31-
05 gen 202420,0220,0220,0220,0220,02-
04 gen 202420,0220,0220,0220,0220,02-
03 gen 202419,9119,9119,9119,9119,91-
02 gen 202420,0320,0320,0320,0320,03-
29 dic 202320,2620,2620,2620,2620,26-
29 dic 20230.119 Dividendo
28 dic 202320,2620,2620,2620,2620,14-
27 dic 202320,3320,3320,3320,3320,21-
26 dic 202320,2020,2020,2020,2020,08-
22 dic 202320,0920,0920,0920,0919,97-
21 dic 202320,0920,0920,0920,0919,97-
20 dic 202319,8419,8419,8419,8419,72-
19 dic 202319,9919,9919,9919,9919,87-
18 dic 202319,8119,8119,8119,8119,69-
15 dic 202319,7719,7719,7719,7719,65-
14 dic 202320,0520,0520,0520,0519,93-
13 dic 202319,8419,8419,8419,8419,72-
12 dic 202319,6619,6619,6619,6619,54-
*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...