Italia markets close in 1 hour 52 minutes

Champlain Mid Cap Institutional (CIPIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,27+0,16 (+0,66%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202424,2724,2724,2724,2724,27-
14 giu 202424,1124,1124,1124,1124,11-
13 giu 202424,2424,2424,2424,2424,24-
12 giu 202424,4024,4024,4024,4024,40-
11 giu 202424,2224,2224,2224,2224,22-
10 giu 202424,2224,2224,2224,2224,22-
07 giu 202424,1524,1524,1524,1524,15-
06 giu 202424,1724,1724,1724,1724,17-
05 giu 202424,1824,1824,1824,1824,18-
04 giu 202423,9523,9523,9523,9523,95-
03 giu 202424,1124,1124,1124,1124,11-
31 mag 202424,2924,2924,2924,2924,29-
30 mag 202424,2524,2524,2524,2524,25-
29 mag 202424,5924,5924,5924,5924,59-
28 mag 202424,8824,8824,8824,8824,88-
24 mag 202425,2125,2125,2125,2125,21-
23 mag 202425,1725,1725,1725,1725,17-
22 mag 202425,5925,5925,5925,5925,59-
21 mag 202425,6325,6325,6325,6325,63-
20 mag 202425,8125,8125,8125,8125,81-
17 mag 202425,8125,8125,8125,8125,81-
16 mag 202425,8025,8025,8025,8025,80-
15 mag 202425,8925,8925,8925,8925,89-
14 mag 202425,5725,5725,5725,5725,57-
13 mag 202425,3625,3625,3625,3625,36-
10 mag 202425,4125,4125,4125,4125,41-
09 mag 202425,3225,3225,3225,3225,32-
08 mag 202425,0725,0725,0725,0725,07-
07 mag 202425,1025,1025,1025,1025,10-
06 mag 202425,0725,0725,0725,0725,07-
03 mag 202424,7624,7624,7624,7624,76-
02 mag 202424,5824,5824,5824,5824,58-
01 mag 202424,4424,4424,4424,4424,44-
30 apr 202424,4024,4024,4024,4024,40-
29 apr 202424,7524,7524,7524,7524,75-
26 apr 202424,6724,6724,6724,6724,67-
25 apr 202424,6824,6824,6824,6824,68-
24 apr 202424,8424,8424,8424,8424,84-
23 apr 202424,9224,9224,9224,9224,92-
22 apr 202424,5524,5524,5524,5524,55-
19 apr 202424,3324,3324,3324,3324,33-
18 apr 202424,4124,4124,4124,4124,41-
17 apr 202424,4824,4824,4824,4824,48-
16 apr 202424,6924,6924,6924,6924,69-
15 apr 202424,7324,7324,7324,7324,73-
12 apr 202425,1025,1025,1025,1025,10-
11 apr 202425,5925,5925,5925,5925,59-
10 apr 202425,5425,5425,5425,5425,54-
09 apr 202425,8925,8925,8925,8925,89-
08 apr 202425,7525,7525,7525,7525,75-
05 apr 202425,6925,6925,6925,6925,69-
04 apr 202425,4825,4825,4825,4825,48-
03 apr 202425,8125,8125,8125,8125,81-
02 apr 202425,9225,9225,9225,9225,92-
01 apr 202426,2526,2526,2526,2526,25-
28 mar 202426,4826,4826,4826,4826,48-
27 mar 202426,4526,4526,4526,4526,45-
26 mar 202426,2026,2026,2026,2026,20-
25 mar 202426,1226,1226,1226,1226,12-
22 mar 202426,2526,2526,2526,2526,25-
21 mar 202426,3726,3726,3726,3726,37-
20 mar 202426,2526,2526,2526,2526,25-
19 mar 202426,0826,0826,0826,0826,08-
18 mar 202426,0426,0426,0426,0426,04-
15 mar 202425,9825,9825,9825,9825,98-
14 mar 202426,0826,0826,0826,0826,08-
13 mar 202426,3226,3226,3226,3226,32-
12 mar 202426,2826,2826,2826,2826,28-
11 mar 202426,1826,1826,1826,1826,18-
08 mar 202426,3026,3026,3026,3026,30-
07 mar 202426,4526,4526,4526,4526,45-
06 mar 202426,2826,2826,2826,2826,28-
05 mar 202426,1026,1026,1026,1026,10-
04 mar 202426,3626,3626,3626,3626,36-
01 mar 202426,2626,2626,2626,2626,26-
29 feb 202426,1126,1126,1126,1126,11-
28 feb 202425,6425,6425,6425,6425,64-
27 feb 202425,5025,5025,5025,5025,50-
26 feb 202425,4325,4325,4325,4325,43-
23 feb 202425,3325,3325,3325,3325,33-
22 feb 202425,2325,2325,2325,2325,23-
21 feb 202424,8624,8624,8624,8624,86-
20 feb 202425,2225,2225,2225,2225,22-
16 feb 202425,3425,3425,3425,3425,34-
15 feb 202425,3525,3525,3525,3525,35-
14 feb 202425,1825,1825,1825,1825,18-
13 feb 202424,8424,8424,8424,8424,84-
12 feb 202425,2625,2625,2625,2625,26-
09 feb 202425,2325,2325,2325,2325,23-
08 feb 202425,1225,1225,1225,1225,12-
07 feb 202424,9524,9524,9524,9524,95-
06 feb 202424,7224,7224,7224,7224,72-
05 feb 202424,5524,5524,5524,5524,55-
02 feb 202424,7524,7524,7524,7524,75-
01 feb 202424,5824,5824,5824,5824,58-
31 gen 202424,2324,2324,2324,2324,23-
30 gen 202424,5824,5824,5824,5824,58-
29 gen 202424,6324,6324,6324,6324,63-
26 gen 202424,3024,3024,3024,3024,30-
*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...