Italia markets close in 2 hours 5 minutes

Champlain Mid Cap Adv (CIPMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,30+0,07 (+0,30%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202423,3023,3023,3023,3023,30-
07 giu 202423,2323,2323,2323,2323,23-
06 giu 202423,2523,2523,2523,2523,25-
05 giu 202423,2623,2623,2623,2623,26-
04 giu 202423,0423,0423,0423,0423,04-
03 giu 202423,1923,1923,1923,1923,19-
31 mag 202423,3723,3723,3723,3723,37-
30 mag 202423,3323,3323,3323,3323,33-
29 mag 202423,6623,6623,6623,6623,66-
28 mag 202423,9323,9323,9323,9323,93-
24 mag 202424,2524,2524,2524,2524,25-
23 mag 202424,2124,2124,2124,2124,21-
22 mag 202424,6224,6224,6224,6224,62-
21 mag 202424,6624,6624,6624,6624,66-
20 mag 202424,8324,8324,8324,8324,83-
17 mag 202424,8424,8424,8424,8424,84-
16 mag 202424,8224,8224,8224,8224,82-
15 mag 202424,9124,9124,9124,9124,91-
14 mag 202424,6024,6024,6024,6024,60-
13 mag 202424,4024,4024,4024,4024,40-
10 mag 202424,4524,4524,4524,4524,45-
09 mag 202424,3724,3724,3724,3724,37-
08 mag 202424,1224,1224,1224,1224,12-
07 mag 202424,1524,1524,1524,1524,15-
06 mag 202424,1224,1224,1224,1224,12-
03 mag 202423,8323,8323,8323,8323,83-
02 mag 202423,6523,6523,6523,6523,65-
01 mag 202423,5123,5123,5123,5123,51-
30 apr 202423,4823,4823,4823,4823,48-
29 apr 202423,8123,8123,8123,8123,81-
26 apr 202423,7323,7323,7323,7323,73-
25 apr 202423,7523,7523,7523,7523,75-
24 apr 202423,9023,9023,9023,9023,90-
23 apr 202423,9823,9823,9823,9823,98-
22 apr 202423,6223,6223,6223,6223,62-
19 apr 202423,4123,4123,4123,4123,41-
18 apr 202423,4923,4923,4923,4923,49-
17 apr 202423,5523,5523,5523,5523,55-
16 apr 202423,7623,7623,7623,7623,76-
15 apr 202423,7923,7923,7923,7923,79-
12 apr 202424,1524,1524,1524,1524,15-
11 apr 202424,6324,6324,6324,6324,63-
10 apr 202424,5824,5824,5824,5824,58-
09 apr 202424,9124,9124,9124,9124,91-
08 apr 202424,7824,7824,7824,7824,78-
05 apr 202424,7224,7224,7224,7224,72-
04 apr 202424,5224,5224,5224,5224,52-
03 apr 202424,8424,8424,8424,8424,84-
02 apr 202424,9524,9524,9524,9524,95-
01 apr 202425,2725,2725,2725,2725,27-
28 mar 202425,4925,4925,4925,4925,49-
27 mar 202425,4625,4625,4625,4625,46-
26 mar 202425,2225,2225,2225,2225,22-
25 mar 202425,1425,1425,1425,1425,14-
22 mar 202425,2625,2625,2625,2625,26-
21 mar 202425,3825,3825,3825,3825,38-
20 mar 202425,2625,2625,2625,2625,26-
19 mar 202425,1125,1125,1125,1125,11-
18 mar 202425,0625,0625,0625,0625,06-
15 mar 202425,0125,0125,0125,0125,01-
14 mar 202425,1125,1125,1125,1125,11-
13 mar 202425,3325,3325,3325,3325,33-
12 mar 202425,2925,2925,2925,2925,29-
11 mar 202425,2025,2025,2025,2025,20-
08 mar 202425,3225,3225,3225,3225,32-
07 mar 202425,4725,4725,4725,4725,47-
06 mar 202425,3025,3025,3025,3025,30-
05 mar 202425,1225,1225,1225,1225,12-
04 mar 202425,3725,3725,3725,3725,37-
01 mar 202425,2725,2725,2725,2725,27-
29 feb 202425,1425,1425,1425,1425,14-
28 feb 202424,6824,6824,6824,6824,68-
27 feb 202424,5424,5424,5424,5424,54-
26 feb 202424,4824,4824,4824,4824,48-
23 feb 202424,3924,3924,3924,3924,39-
22 feb 202424,2924,2924,2924,2924,29-
21 feb 202423,9323,9323,9323,9323,93-
20 feb 202424,2824,2824,2824,2824,28-
16 feb 202424,3924,3924,3924,3924,39-
15 feb 202424,4124,4124,4124,4124,41-
14 feb 202424,2524,2524,2524,2524,25-
13 feb 202423,9223,9223,9223,9223,92-
12 feb 202424,3124,3124,3124,3124,31-
09 feb 202424,2924,2924,2924,2924,29-
08 feb 202424,1824,1824,1824,1824,18-
07 feb 202424,0224,0224,0224,0224,02-
06 feb 202423,8023,8023,8023,8023,80-
05 feb 202423,6323,6323,6323,6323,63-
02 feb 202423,8323,8323,8323,8323,83-
01 feb 202423,6723,6723,6723,6723,67-
31 gen 202423,3323,3323,3323,3323,33-
30 gen 202423,6723,6723,6723,6723,67-
29 gen 202423,7123,7123,7123,7123,71-
26 gen 202423,4023,4023,4023,4023,40-
25 gen 202423,3923,3923,3923,3923,39-
24 gen 202423,3323,3323,3323,3323,33-
23 gen 202423,5323,5323,5323,5323,53-
22 gen 202423,5023,5023,5023,5023,50-
19 gen 202423,2523,2523,2523,2523,25-
18 gen 202423,0723,0723,0723,0723,07-
*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...