Italia markets close in 7 hours 20 minutes

Baywood Socially Responsible Instl (BVSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,58+0,15 (+0,91%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202416,5816,5816,5816,5816,58-
30 mag 202416,4316,4316,4316,4316,43-
29 mag 202416,3416,3416,3416,3416,34-
28 mag 202416,4916,4916,4916,4916,49-
24 mag 202416,6216,6216,6216,6216,62-
23 mag 202416,5016,5016,5016,5016,50-
22 mag 202416,7016,7016,7016,7016,70-
21 mag 202416,7816,7816,7816,7816,78-
20 mag 202416,7316,7316,7316,7316,73-
17 mag 202416,7616,7616,7616,7616,76-
16 mag 202416,7416,7416,7416,7416,74-
15 mag 202416,7316,7316,7316,7316,73-
14 mag 202416,6916,6916,6916,6916,69-
13 mag 202416,5916,5916,5916,5916,59-
10 mag 202416,6516,6516,6516,6516,65-
09 mag 202416,6416,6416,6416,6416,64-
08 mag 202416,4816,4816,4816,4816,48-
07 mag 202416,4616,4616,4616,4616,46-
06 mag 202416,4016,4016,4016,4016,40-
03 mag 202416,3016,3016,3016,3016,30-
02 mag 202416,2116,2116,2116,2116,21-
01 mag 202415,9915,9915,9915,9915,99-
30 apr 202416,0116,0116,0116,0116,01-
29 apr 202416,2316,2316,2316,2316,23-
26 apr 202416,0016,0016,0016,0016,00-
25 apr 202415,9615,9615,9615,9615,96-
24 apr 202416,0316,0316,0316,0316,03-
23 apr 202415,9915,9915,9915,9915,99-
22 apr 202415,8615,8615,8615,8615,86-
19 apr 202415,7615,7615,7615,7615,76-
18 apr 202415,6215,6215,6215,6215,62-
17 apr 202415,5915,5915,5915,5915,59-
16 apr 202415,6415,6415,6415,6415,64-
15 apr 202415,7015,7015,7015,7015,70-
12 apr 202415,7915,7915,7915,7915,79-
11 apr 202416,0016,0016,0016,0016,00-
10 apr 202415,9915,9915,9915,9915,99-
09 apr 202416,2016,2016,2016,2016,20-
08 apr 202416,2216,2216,2216,2216,22-
05 apr 202416,2516,2516,2516,2516,25-
04 apr 202416,1616,1616,1616,1616,16-
03 apr 202416,3316,3316,3316,3316,33-
02 apr 202416,2616,2616,2616,2616,26-
01 apr 202416,3816,3816,3816,3816,38-
28 mar 202416,4616,4616,4616,4616,46-
27 mar 202416,4116,4116,4116,4116,41-
26 mar 202416,2016,2016,2016,2016,20-
25 mar 202416,2216,2216,2216,2216,22-
22 mar 202416,2116,2116,2116,2116,21-
21 mar 202416,3016,3016,3016,3016,30-
20 mar 202416,2116,2116,2116,2116,21-
19 mar 202416,0616,0616,0616,0616,06-
18 mar 202415,9815,9815,9815,9815,98-
15 mar 202415,9615,9615,9615,9615,96-
14 mar 202415,9815,9815,9815,9815,98-
13 mar 202416,1016,1016,1016,1016,10-
12 mar 202416,0916,0916,0916,0916,09-
11 mar 202416,0116,0116,0116,0116,01-
08 mar 202415,9615,9615,9615,9615,96-
07 mar 202415,9615,9615,9615,9615,96-
06 mar 202415,8815,8815,8815,8815,88-
05 mar 202415,8115,8115,8115,8115,81-
04 mar 202415,8515,8515,8515,8515,85-
01 mar 202415,8515,8515,8515,8515,85-
29 feb 202415,7415,7415,7415,7415,74-
28 feb 202415,6715,6715,6715,6715,67-
27 feb 202415,7315,7315,7315,7315,73-
26 feb 202415,6715,6715,6715,6715,67-
23 feb 202415,7415,7415,7415,7415,74-
22 feb 202415,7315,7315,7315,7315,73-
21 feb 202415,5515,5515,5515,5515,55-
20 feb 202415,4815,4815,4815,4815,48-
16 feb 202415,5415,5415,5415,5415,54-
15 feb 202415,5815,5815,5815,5815,58-
14 feb 202415,4515,4515,4515,4515,45-
13 feb 202415,3515,3515,3515,3515,35-
12 feb 202415,5715,5715,5715,5715,57-
09 feb 202415,4915,4915,4915,4915,49-
08 feb 202415,4515,4515,4515,4515,45-
07 feb 202415,4515,4515,4515,4515,45-
06 feb 202415,4215,4215,4215,4215,42-
05 feb 202415,3215,3215,3215,3215,32-
02 feb 202415,4215,4215,4215,4215,42-
01 feb 202415,4815,4815,4815,4815,48-
31 gen 202415,3315,3315,3315,3315,33-
30 gen 202415,5515,5515,5515,5515,55-
29 gen 202415,5415,5415,5415,5415,54-
26 gen 202415,5015,5015,5015,5015,50-
25 gen 202415,4615,4615,4615,4615,46-
24 gen 202415,2515,2515,2515,2515,25-
23 gen 202415,3215,3215,3215,3215,32-
22 gen 202415,2615,2615,2615,2615,26-
19 gen 202415,1715,1715,1715,1715,17-
18 gen 202415,0315,0315,0315,0315,03-
17 gen 202414,9614,9614,9614,9614,96-
16 gen 202415,0515,0515,0515,0515,05-
12 gen 202415,1315,1315,1315,1315,13-
11 gen 202415,1215,1215,1215,1215,12-
10 gen 202415,1815,1815,1815,1815,18-
09 gen 202415,1915,1915,1915,1915,19-
*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...