Italia markets closed

Cromwell Foresight Glbl Sust InfrasInstl (CFGIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,12-0,03 (-0,17%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202417,1217,1217,1217,1217,12-
09 mag 202417,1517,1517,1517,1517,15-
08 mag 202416,9016,9016,9016,9016,90-
07 mag 202416,8816,8816,8816,8816,88-
06 mag 202416,8216,8216,8216,8216,82-
03 mag 202416,7816,7816,7816,7816,78-
02 mag 202416,5516,5516,5516,5516,55-
01 mag 202416,3116,3116,3116,3116,31-
30 apr 202416,1616,1616,1616,1616,16-
29 apr 202416,3116,3116,3116,3116,31-
26 apr 202416,1116,1116,1116,1116,11-
25 apr 202416,1016,1016,1016,1016,10-
24 apr 202416,2116,2116,2116,2116,21-
23 apr 202416,2816,2816,2816,2816,28-
22 apr 202416,0416,0416,0416,0416,04-
19 apr 202415,9015,9015,9015,9015,90-
18 apr 202415,8915,8915,8915,8915,89-
17 apr 202415,8315,8315,8315,8315,83-
16 apr 202415,7415,7415,7415,7415,74-
15 apr 202415,9915,9915,9915,9915,99-
12 apr 202416,1716,1716,1716,1716,17-
11 apr 202416,3316,3316,3316,3316,33-
10 apr 202416,3616,3616,3616,3616,36-
09 apr 202416,7516,7516,7516,7516,75-
08 apr 202416,5916,5916,5916,5916,59-
05 apr 202416,4316,4316,4316,4316,43-
04 apr 202416,5716,5716,5716,5716,57-
03 apr 202416,5516,5516,5516,5516,55-
02 apr 202416,5216,5216,5216,5216,52-
01 apr 202416,5716,5716,5716,5716,57-
28 mar 202416,6916,6916,6916,6916,69-
27 mar 202416,6316,6316,6316,6316,63-
26 mar 202416,4016,4016,4016,4016,40-
25 mar 202416,3816,3816,3816,3816,38-
22 mar 202416,4516,4516,4516,4516,45-
21 mar 202416,5116,5116,5116,5116,51-
20 mar 202416,5216,5216,5216,5216,52-
19 mar 202416,4316,4316,4316,4316,43-
18 mar 202416,5116,5116,5116,5116,51-
15 mar 202416,6216,6216,6216,6216,62-
14 mar 202416,6616,6616,6616,6616,66-
13 mar 202416,7016,7016,7016,7016,70-
12 mar 202416,8316,8316,8316,8316,83-
11 mar 202417,0417,0417,0417,0417,04-
08 mar 202417,2117,2117,2117,2117,21-
07 mar 202417,1317,1317,1317,1317,13-
06 mar 202416,9616,9616,9616,9616,96-
05 mar 202416,6916,6916,6916,6916,69-
04 mar 202416,6916,6916,6916,6916,69-
01 mar 202416,7316,7316,7316,7316,73-
29 feb 202416,6016,6016,6016,6016,60-
28 feb 202416,4216,4216,4216,4216,42-
27 feb 202416,4216,4216,4216,4216,42-
26 feb 202416,3216,3216,3216,3216,32-
23 feb 202416,4116,4116,4116,4116,41-
22 feb 202416,4916,4916,4916,4916,49-
21 feb 202416,3616,3616,3616,3616,36-
20 feb 202416,3516,3516,3516,3516,35-
16 feb 202416,3416,3416,3416,3416,34-
15 feb 202416,5416,5416,5416,5416,54-
14 feb 202416,2616,2616,2616,2616,26-
13 feb 202416,2316,2316,2316,2316,23-
12 feb 202416,6416,6416,6416,6416,64-
09 feb 202416,6316,6316,6316,6316,63-
08 feb 202416,6316,6316,6316,6316,63-
07 feb 202416,7916,7916,7916,7916,79-
06 feb 202416,8116,8116,8116,8116,81-
05 feb 202416,7116,7116,7116,7116,71-
02 feb 202417,1317,1317,1317,1317,13-
01 feb 202417,4217,4217,4217,4217,42-
31 gen 202417,3917,3917,3917,3917,39-
30 gen 202417,3817,3817,3817,3817,38-
29 gen 202417,4717,4717,4717,4717,47-
26 gen 202417,4317,4317,4317,4317,43-
25 gen 202417,4517,4517,4517,4517,45-
24 gen 202417,2917,2917,2917,2917,29-
23 gen 202417,3117,3117,3117,3117,31-
22 gen 202417,4017,4017,4017,4017,40-
19 gen 202417,3517,3517,3517,3517,35-
18 gen 202417,2717,2717,2717,2717,27-
17 gen 202417,3517,3517,3517,3517,35-
16 gen 202417,6917,6917,6917,6917,69-
12 gen 202417,8617,8617,8617,8617,86-
11 gen 202417,8217,8217,8217,8217,82-
10 gen 202417,9917,9917,9917,9917,99-
09 gen 202417,9517,9517,9517,9517,95-
08 gen 202418,0218,0218,0218,0218,02-
05 gen 202417,8417,8417,8417,8417,84-
04 gen 202417,8117,8117,8117,8117,81-
03 gen 202417,7617,7617,7617,7617,76-
02 gen 202418,0118,0118,0118,0118,01-
29 dic 202318,2118,2118,2118,2118,21-
28 dic 202318,3218,3218,3218,3218,32-
27 dic 202318,2718,2718,2718,2718,27-
27 dic 20230.462 Dividendo
26 dic 202318,6118,6118,6118,6118,15-
22 dic 202318,5218,5218,5218,5218,06-
21 dic 202318,4718,4718,4718,4718,01-
20 dic 202318,3318,3318,3318,3317,87-
19 dic 202318,4218,4218,4218,4217,96-
*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...