Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.354,28 +46,28 (+0,12%) Nasdaq
18.349,11 +160,81 (+0,88%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,26 -0,62 (-0,74%) Bitcoin EUR
52.006,55 -1.790,28 (-3,33%)
Buffalo Dividend Focus Institutional (BUIDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 02 lug 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 01 lug 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 28 giu 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 27 giu 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 26 giu 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 25 giu 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 24 giu 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 21 giu 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 20 giu 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 18 giu 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 18 giu 2024 | 0.27 Dividendo | |||||
| 17 giu 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,72 | - |
| 14 giu 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,57 | - |
| 13 giu 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,78 | - |
| 12 giu 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 29,82 | - |
| 11 giu 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,69 | - |
| 10 giu 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,64 | - |
| 07 giu 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,51 | - |
| 06 giu 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,54 | - |
| 05 giu 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,59 | - |
| 04 giu 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,44 | - |
| 03 giu 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,45 | - |
| 31 mag 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,61 | - |
| 30 mag 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,31 | - |
| 29 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,27 | - |
| 28 mag 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,57 | - |
| 24 mag 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,66 | - |
| 23 mag 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,47 | - |
| 22 mag 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,79 | - |
| 21 mag 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 29,90 | - |
| 20 mag 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 29,84 | - |
| 17 mag 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 29,86 | - |
| 16 mag 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 29,75 | - |
| 15 mag 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 29,82 | - |
| 14 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,52 | - |
| 13 mag 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,44 | - |
| 10 mag 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,55 | - |
| 09 mag 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,53 | - |
| 08 mag 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,27 | - |
| 07 mag 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,23 | - |
| 06 mag 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,15 | - |
| 03 mag 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 28,91 | - |
| 02 mag 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,66 | - |
| 01 mag 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,44 | - |
| 30 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,60 | - |
| 29 apr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,06 | - |
| 26 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 28,99 | - |
| 25 apr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 28,83 | - |
| 24 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,09 | - |
| 23 apr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,07 | - |
| 22 apr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,79 | - |
| 19 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,58 | - |
| 18 apr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,53 | - |
| 17 apr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,58 | - |
| 16 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,61 | - |
| 15 apr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,73 | - |
| 12 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,04 | - |
| 11 apr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,45 | - |
| 10 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,37 | - |
| 09 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,68 | - |
| 08 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,64 | - |
| 05 apr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,63 | - |
| 04 apr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,34 | - |
| 03 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,65 | - |
| 02 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,57 | - |
| 01 apr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,72 | - |
| 28 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 29,77 | - |
| 27 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,71 | - |
| 26 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,37 | - |
| 25 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,41 | - |
| 22 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,48 | - |
| 21 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,57 | - |
| 20 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,47 | - |
| 19 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,24 | - |
| 19 mar 2024 | 0.065 Dividendo | |||||
| 18 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,06 | - |
| 15 mar 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 28,89 | - |
| 14 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,00 | - |
| 13 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,03 | - |
| 12 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 28,97 | - |
| 11 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,80 | - |
| 08 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 28,83 | - |
| 07 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 28,85 | - |
| 06 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,63 | - |
| 05 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,58 | - |
| 04 mar 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 28,71 | - |
| 01 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 28,70 | - |
| 29 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,58 | - |
| 28 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,41 | - |
| 27 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,50 | - |
| 26 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,42 | - |
| 23 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,59 | - |
| 22 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,54 | - |
| 21 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,19 | - |
| 20 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,09 | - |
| 16 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,17 | - |
| 15 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,25 | - |
| 14 feb 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 27,94 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.