Italia markets open in 4 hours 48 minutes

Ariel Appreciation Investor (CAAPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,86-0,10 (-0,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202437,8637,8637,8637,8637,86-
26 giu 202437,9637,9637,9637,9637,96-
25 giu 202438,1038,1038,1038,1038,10-
24 giu 202438,5638,5638,5638,5638,56-
21 giu 202438,3738,3738,3738,3738,37-
20 giu 202438,2738,2738,2738,2738,27-
18 giu 202438,2838,2838,2838,2838,28-
17 giu 202438,1338,1338,1338,1338,13-
14 giu 202437,8837,8837,8837,8837,88-
13 giu 202438,3138,3138,3138,3138,31-
12 giu 202438,7338,7338,7338,7338,73-
11 giu 202438,2838,2838,2838,2838,28-
10 giu 202438,5338,5338,5338,5338,53-
07 giu 202438,4338,4338,4338,4338,43-
06 giu 202438,7238,7238,7238,7238,72-
05 giu 202438,9238,9238,9238,9238,92-
04 giu 202438,6538,6538,6538,6538,65-
03 giu 202438,9738,9738,9738,9738,97-
31 mag 202439,0839,0839,0839,0839,08-
30 mag 202438,6338,6338,6338,6338,63-
29 mag 202438,2838,2838,2838,2838,28-
28 mag 202438,7438,7438,7438,7438,74-
24 mag 202439,0839,0839,0839,0839,08-
23 mag 202438,6638,6638,6638,6638,66-
22 mag 202439,3439,3439,3439,3439,34-
21 mag 202439,7739,7739,7739,7739,77-
20 mag 202439,8139,8139,8139,8139,81-
17 mag 202439,9039,9039,9039,9039,90-
16 mag 202439,9339,9339,9339,9339,93-
15 mag 202440,1340,1340,1340,1340,13-
14 mag 202439,8539,8539,8539,8539,85-
13 mag 202439,4639,4639,4639,4639,46-
10 mag 202439,4039,4039,4039,4039,40-
09 mag 202439,3939,3939,3939,3939,39-
08 mag 202439,0539,0539,0539,0539,05-
07 mag 202438,9538,9538,9538,9538,95-
06 mag 202438,8938,8938,8938,8938,89-
03 mag 202438,5138,5138,5138,5138,51-
02 mag 202438,1638,1638,1638,1638,16-
01 mag 202437,8437,8437,8437,8437,84-
30 apr 202437,9137,9137,9137,9137,91-
29 apr 202438,7038,7038,7038,7038,70-
26 apr 202438,4538,4538,4538,4538,45-
25 apr 202438,3138,3138,3138,3138,31-
24 apr 202438,8338,8338,8338,8338,83-
23 apr 202438,8138,8138,8138,8138,81-
22 apr 202438,3038,3038,3038,3038,30-
19 apr 202437,8937,8937,8937,8937,89-
18 apr 202437,6437,6437,6437,6437,64-
17 apr 202437,6537,6537,6537,6537,65-
16 apr 202437,8237,8237,8237,8237,82-
15 apr 202438,1338,1338,1338,1338,13-
12 apr 202439,1639,1639,1639,1639,16-
11 apr 202439,1639,1639,1639,1639,16-
10 apr 202439,3139,3139,3139,3139,31-
09 apr 202440,3740,3740,3740,3740,37-
08 apr 202440,1640,1640,1640,1640,16-
05 apr 202440,0740,0740,0740,0740,07-
04 apr 202439,8339,8339,8339,8339,83-
03 apr 202440,1240,1240,1240,1240,12-
02 apr 202439,9239,9239,9239,9239,92-
01 apr 202440,2940,2940,2940,2940,29-
28 mar 202440,7340,7340,7340,7340,73-
27 mar 202440,5340,5340,5340,5340,53-
26 mar 202439,6939,6939,6939,6939,69-
25 mar 202439,7739,7739,7739,7739,77-
22 mar 202439,7939,7939,7939,7939,79-
21 mar 202440,2140,2140,2140,2140,21-
20 mar 202439,6939,6939,6939,6939,69-
19 mar 202439,1639,1639,1639,1639,16-
18 mar 202438,8238,8238,8238,8238,82-
15 mar 202438,8638,8638,8638,8638,86-
14 mar 202438,9338,9338,9338,9338,93-
13 mar 202439,4739,4739,4739,4739,47-
12 mar 202439,3639,3639,3639,3639,36-
11 mar 202439,4039,4039,4039,4039,40-
08 mar 202439,3439,3439,3439,3439,34-
07 mar 202439,4039,4039,4039,4039,40-
06 mar 202439,1439,1439,1439,1439,14-
05 mar 202439,0139,0139,0139,0139,01-
04 mar 202439,0939,0939,0939,0939,09-
01 mar 202439,1639,1639,1639,1639,16-
29 feb 202438,9338,9338,9338,9338,93-
28 feb 202438,7038,7038,7038,7038,70-
27 feb 202438,5838,5838,5838,5838,58-
26 feb 202438,2938,2938,2938,2938,29-
23 feb 202438,5238,5238,5238,5238,52-
22 feb 202438,4738,4738,4738,4738,47-
21 feb 202438,1538,1538,1538,1538,15-
20 feb 202438,1038,1038,1038,1038,10-
16 feb 202438,3438,3438,3438,3438,34-
15 feb 202438,6638,6638,6638,6638,66-
14 feb 202438,2038,2038,2038,2038,20-
13 feb 202437,5437,5437,5437,5437,54-
12 feb 202438,6338,6338,6338,6338,63-
09 feb 202438,1138,1138,1138,1138,11-
08 feb 202438,0638,0638,0638,0638,06-
07 feb 202438,1538,1538,1538,1538,15-
06 feb 202437,9337,9337,9337,9337,93-
05 feb 202437,5137,5137,5137,5137,51-
*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...