Italia markets closed

Copeland Dividend Growth Fund (CDIVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,06-0,06 (-0,46%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202413,0613,0613,0613,0613,06-
28 giu 202413,1213,1213,1213,1213,12-
27 giu 202413,1113,1113,1113,1113,11-
26 giu 202413,0813,0813,0813,0813,08-
25 giu 202413,1013,1013,1013,1013,10-
24 giu 202413,1813,1813,1813,1813,18-
21 giu 202413,1813,1813,1813,1813,18-
20 giu 202413,1613,1613,1613,1613,16-
18 giu 202413,1613,1613,1613,1613,16-
17 giu 202413,1513,1513,1513,1513,15-
14 giu 202412,9912,9912,9912,9912,99-
13 giu 202413,0713,0713,0713,0713,07-
12 giu 202413,0613,0613,0613,0613,06-
11 giu 202412,9112,9112,9112,9112,91-
10 giu 202412,9112,9112,9112,9112,91-
07 giu 202412,8612,8612,8612,8612,86-
06 giu 202412,9112,9112,9112,9112,91-
05 giu 202412,9312,9312,9312,9312,93-
04 giu 202412,8212,8212,8212,8212,82-
03 giu 202412,8812,8812,8812,8812,88-
31 mag 202412,9712,9712,9712,9712,97-
30 mag 202412,8512,8512,8512,8512,85-
29 mag 202412,8012,8012,8012,8012,80-
28 mag 202412,9912,9912,9912,9912,99-
24 mag 202413,0913,0913,0913,0913,09-
23 mag 202413,0213,0213,0213,0213,02-
22 mag 202413,1713,1713,1713,1713,17-
21 mag 202413,2113,2113,2113,2113,21-
20 mag 202413,2113,2113,2113,2113,21-
17 mag 202413,2013,2013,2013,2013,20-
16 mag 202413,1813,1813,1813,1813,18-
15 mag 202413,2213,2213,2213,2213,22-
14 mag 202413,0913,0913,0913,0913,09-
13 mag 202413,0313,0313,0313,0313,03-
10 mag 202413,0713,0713,0713,0713,07-
09 mag 202413,0613,0613,0613,0613,06-
08 mag 202412,9012,9012,9012,9012,90-
07 mag 202412,9312,9312,9312,9312,93-
06 mag 202412,8912,8912,8912,8912,89-
03 mag 202412,7512,7512,7512,7512,75-
02 mag 202412,6112,6112,6112,6112,61-
01 mag 202412,4612,4612,4612,4612,46-
30 apr 202412,5512,5512,5512,5512,55-
29 apr 202412,7212,7212,7212,7212,72-
26 apr 202412,6612,6612,6612,6612,66-
25 apr 202412,5912,5912,5912,5912,59-
24 apr 202412,6412,6412,6412,6412,64-
23 apr 202412,6212,6212,6212,6212,62-
22 apr 202412,5212,5212,5212,5212,52-
19 apr 202412,4412,4412,4412,4412,44-
18 apr 202412,4412,4412,4412,4412,44-
17 apr 202412,4512,4512,4512,4512,45-
16 apr 202412,5212,5212,5212,5212,52-
15 apr 202412,5412,5412,5412,5412,54-
12 apr 202412,6612,6612,6612,6612,66-
11 apr 202412,8612,8612,8612,8612,86-
10 apr 202412,8512,8512,8512,8512,85-
09 apr 202413,0613,0613,0613,0613,06-
08 apr 202413,0113,0113,0113,0113,01-
05 apr 202412,9712,9712,9712,9712,97-
04 apr 202412,8512,8512,8512,8512,85-
03 apr 202412,9712,9712,9712,9712,97-
02 apr 202412,9612,9612,9612,9612,96-
01 apr 202413,1213,1213,1213,1213,12-
28 mar 202413,2613,2613,2613,2613,26-
27 mar 202413,2113,2113,2113,2113,21-
26 mar 202413,0213,0213,0213,0213,02-
25 mar 202413,0113,0113,0113,0113,01-
22 mar 202413,0513,0513,0513,0513,05-
21 mar 202413,1213,1213,1213,1213,12-
20 mar 202413,0513,0513,0513,0513,05-
19 mar 202412,9412,9412,9412,9412,94-
18 mar 202412,8312,8312,8312,8312,83-
15 mar 202412,8512,8512,8512,8512,85-
14 mar 202412,8712,8712,8712,8712,87-
13 mar 202412,9612,9612,9612,9612,96-
12 mar 202412,9612,9612,9612,9612,96-
11 mar 202412,8912,8912,8912,8912,89-
08 mar 202412,8912,8912,8912,8912,89-
07 mar 202412,9712,9712,9712,9712,97-
06 mar 202412,8612,8612,8612,8612,86-
05 mar 202412,7812,7812,7812,7812,78-
04 mar 202412,9212,9212,9212,9212,92-
01 mar 202412,9212,9212,9212,9212,92-
29 feb 202412,8812,8812,8812,8812,88-
28 feb 202412,8112,8112,8112,8112,81-
27 feb 202412,8212,8212,8212,8212,82-
26 feb 202412,8312,8312,8312,8312,83-
23 feb 202412,8812,8812,8812,8812,88-
22 feb 202412,8712,8712,8712,8712,87-
21 feb 202412,7112,7112,7112,7112,71-
20 feb 202412,7012,7012,7012,7012,70-
16 feb 202412,7412,7412,7412,7412,74-
15 feb 202412,7712,7712,7712,7712,77-
14 feb 202412,6312,6312,6312,6312,63-
13 feb 202412,4712,4712,4712,4712,47-
12 feb 202412,7412,7412,7412,7412,74-
09 feb 202412,7312,7312,7312,7312,73-
08 feb 202412,6512,6512,6512,6512,65-
*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...