Italia markets closed

Clipper (CFIMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,49+1,98 (+1,40%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 2024143,49143,49143,49143,49143,49-
01 mag 2024141,51141,51141,51141,51141,51-
30 apr 2024140,71140,71140,71140,71140,71-
29 apr 2024142,81142,81142,81142,81142,81-
26 apr 2024143,00143,00143,00143,00143,00-
25 apr 2024141,88141,88141,88141,88141,88-
24 apr 2024144,12144,12144,12144,12144,12-
23 apr 2024144,19144,19144,19144,19144,19-
22 apr 2024142,82142,82142,82142,82142,82-
19 apr 2024141,30141,30141,30141,30141,30-
18 apr 2024141,31141,31141,31141,31141,31-
17 apr 2024140,28140,28140,28140,28140,28-
16 apr 2024140,64140,64140,64140,64140,64-
15 apr 2024141,63141,63141,63141,63141,63-
12 apr 2024142,51142,51142,51142,51142,51-
11 apr 2024144,98144,98144,98144,98144,98-
10 apr 2024144,97144,97144,97144,97144,97-
09 apr 2024146,31146,31146,31146,31146,31-
08 apr 2024146,13146,13146,13146,13146,13-
05 apr 2024146,15146,15146,15146,15146,15-
04 apr 2024144,52144,52144,52144,52144,52-
03 apr 2024145,66145,66145,66145,66145,66-
02 apr 2024145,26145,26145,26145,26145,26-
01 apr 2024146,46146,46146,46146,46146,46-
28 mar 2024146,22146,22146,22146,22146,22-
27 mar 2024145,59145,59145,59145,59145,59-
26 mar 2024143,86143,86143,86143,86143,86-
25 mar 2024143,85143,85143,85143,85143,85-
22 mar 2024144,45144,45144,45144,45144,45-
21 mar 2024145,14145,14145,14145,14145,14-
20 mar 2024144,30144,30144,30144,30144,30-
19 mar 2024142,54142,54142,54142,54142,54-
18 mar 2024142,34142,34142,34142,34142,34-
15 mar 2024141,29141,29141,29141,29141,29-
14 mar 2024141,93141,93141,93141,93141,93-
13 mar 2024142,49142,49142,49142,49142,49-
12 mar 2024142,02142,02142,02142,02142,02-
11 mar 2024140,62140,62140,62140,62140,62-
08 mar 2024141,12141,12141,12141,12141,12-
07 mar 2024141,66141,66141,66141,66141,66-
06 mar 2024140,25140,25140,25140,25140,25-
05 mar 2024139,31139,31139,31139,31139,31-
04 mar 2024140,19140,19140,19140,19140,19-
01 mar 2024140,66140,66140,66140,66140,66-
29 feb 2024140,14140,14140,14140,14140,14-
28 feb 2024138,98138,98138,98138,98138,98-
27 feb 2024139,93139,93139,93139,93139,93-
26 feb 2024139,30139,30139,30139,30139,30-
23 feb 2024140,55140,55140,55140,55140,55-
22 feb 2024140,16140,16140,16140,16140,16-
21 feb 2024138,30138,30138,30138,30138,30-
20 feb 2024137,83137,83137,83137,83137,83-
16 feb 2024138,42138,42138,42138,42138,42-
15 feb 2024138,38138,38138,38138,38138,38-
14 feb 2024136,59136,59136,59136,59136,59-
13 feb 2024135,23135,23135,23135,23135,23-
12 feb 2024137,43137,43137,43137,43137,43-
09 feb 2024136,72136,72136,72136,72136,72-
08 feb 2024135,85135,85135,85135,85135,85-
07 feb 2024135,97135,97135,97135,97135,97-
06 feb 2024134,77134,77134,77134,77134,77-
05 feb 2024134,52134,52134,52134,52134,52-
02 feb 2024135,75135,75135,75135,75135,75-
01 feb 2024131,47131,47131,47131,47131,47-
31 gen 2024131,33131,33131,33131,33131,33-
30 gen 2024133,80133,80133,80133,80133,80-
29 gen 2024133,84133,84133,84133,84133,84-
26 gen 2024133,27133,27133,27133,27133,27-
25 gen 2024133,13133,13133,13133,13133,13-
24 gen 2024132,09132,09132,09132,09132,09-
23 gen 2024130,82130,82130,82130,82130,82-
22 gen 2024129,99129,99129,99129,99129,99-
19 gen 2024129,91129,91129,91129,91129,91-
18 gen 2024127,62127,62127,62127,62127,62-
17 gen 2024126,75126,75126,75126,75126,75-
16 gen 2024127,94127,94127,94127,94127,94-
12 gen 2024128,84128,84128,84128,84128,84-
11 gen 2024129,25129,25129,25129,25129,25-
10 gen 2024129,34129,34129,34129,34129,34-
09 gen 2024129,33129,33129,33129,33129,33-
08 gen 2024130,00130,00130,00130,00130,00-
05 gen 2024128,98128,98128,98128,98128,98-
04 gen 2024127,98127,98127,98127,98127,98-
03 gen 2024128,00128,00128,00128,00128,00-
02 gen 2024129,07129,07129,07129,07129,07-
29 dic 2023129,25129,25129,25129,25129,25-
28 dic 2023129,68129,68129,68129,68129,68-
27 dic 2023129,23129,23129,23129,23129,23-
26 dic 2023128,72128,72128,72128,72128,72-
22 dic 2023127,90127,90127,90127,90127,90-
21 dic 2023128,07128,07128,07128,07128,07-
20 dic 2023126,68126,68126,68126,68126,68-
19 dic 2023128,53128,53128,53128,53128,53-
18 dic 2023127,23127,23127,23127,23127,23-
15 dic 2023126,79126,79126,79126,79126,79-
14 dic 2023126,88126,88126,88126,88126,88-
13 dic 2023125,21125,21125,21125,21125,21-
12 dic 2023123,48123,48123,48123,48123,48-
11 dic 2023122,85122,85122,85122,85122,85-
*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...