Italia markets closed

Causeway International Value Instl (CIVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,80+0,01 (+0,05%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202419,8019,8019,8019,8019,80-
30 apr 202419,7919,7919,7919,7919,79-
29 apr 202420,0920,0920,0920,0920,09-
26 apr 202419,8619,8619,8619,8619,86-
25 apr 202419,7419,7419,7419,7419,74-
24 apr 202419,7919,7919,7919,7919,79-
23 apr 202419,8019,8019,8019,8019,80-
22 apr 202419,5619,5619,5619,5619,56-
19 apr 202419,3219,3219,3219,3219,32-
18 apr 202419,3919,3919,3919,3919,39-
17 apr 202419,2819,2819,2819,2819,28-
16 apr 202419,2119,2119,2119,2119,21-
15 apr 202419,3919,3919,3919,3919,39-
12 apr 202419,4519,4519,4519,4519,45-
11 apr 202419,7519,7519,7519,7519,75-
10 apr 202419,8219,8219,8219,8219,82-
09 apr 202420,0420,0420,0420,0420,04-
08 apr 202420,0720,0720,0720,0720,07-
05 apr 202419,9719,9719,9719,9719,97-
04 apr 202419,9519,9519,9519,9519,95-
03 apr 202420,0920,0920,0920,0920,09-
02 apr 202419,9519,9519,9519,9519,95-
01 apr 202420,0220,0220,0220,0220,02-
28 mar 202420,0920,0920,0920,0920,09-
27 mar 202420,0720,0720,0720,0720,07-
26 mar 202420,0020,0020,0020,0020,00-
25 mar 202419,8719,8719,8719,8719,87-
22 mar 202419,8619,8619,8619,8619,86-
21 mar 202419,9419,9419,9419,9419,94-
20 mar 202419,9319,9319,9319,9319,93-
19 mar 202419,7819,7819,7819,7819,78-
18 mar 202419,7819,7819,7819,7819,78-
15 mar 202419,7819,7819,7819,7819,78-
14 mar 202419,9219,9219,9219,9219,92-
13 mar 202420,1120,1120,1120,1120,11-
12 mar 202420,0420,0420,0420,0420,04-
11 mar 202419,8519,8519,8519,8519,85-
08 mar 202419,8819,8819,8819,8819,88-
07 mar 202419,8819,8819,8819,8819,88-
06 mar 202419,6319,6319,6319,6319,63-
05 mar 202419,4819,4819,4819,4819,48-
04 mar 202419,5319,5319,5319,5319,53-
01 mar 202419,5119,5119,5119,5119,51-
29 feb 202419,3619,3619,3619,3619,36-
28 feb 202419,4519,4519,4519,4519,45-
27 feb 202419,6019,6019,6019,6019,60-
26 feb 202419,5419,5419,5419,5419,54-
23 feb 202419,5519,5519,5519,5519,55-
22 feb 202419,5619,5619,5619,5619,56-
21 feb 202419,3519,3519,3519,3519,35-
20 feb 202419,3119,3119,3119,3119,31-
16 feb 202419,1419,1419,1419,1419,14-
15 feb 202419,0019,0019,0019,0019,00-
14 feb 202418,8818,8818,8818,8818,88-
13 feb 202418,7318,7318,7318,7318,73-
12 feb 202419,0219,0219,0219,0219,02-
09 feb 202419,0119,0119,0119,0119,01-
08 feb 202419,0319,0319,0319,0319,03-
07 feb 202419,1219,1219,1219,1219,12-
06 feb 202419,1819,1819,1819,1819,18-
05 feb 202419,0919,0919,0919,0919,09-
02 feb 202419,0919,0919,0919,0919,09-
01 feb 202419,2219,2219,2219,2219,22-
31 gen 202419,0719,0719,0719,0719,07-
30 gen 202419,2919,2919,2919,2919,29-
29 gen 202419,2919,2919,2919,2919,29-
26 gen 202419,2819,2819,2819,2819,28-
25 gen 202419,1219,1219,1219,1219,12-
24 gen 202419,1819,1819,1819,1819,18-
23 gen 202419,0619,0619,0619,0619,06-
22 gen 202419,1219,1219,1219,1219,12-
19 gen 202419,0819,0819,0819,0819,08-
18 gen 202419,0319,0319,0319,0319,03-
17 gen 202419,0819,0819,0819,0819,08-
16 gen 202419,0819,0819,0819,0819,08-
12 gen 202419,3519,3519,3519,3519,35-
11 gen 202419,2819,2819,2819,2819,28-
10 gen 202419,4119,4119,4119,4119,41-
09 gen 202419,3919,3919,3919,3919,39-
08 gen 202419,5419,5419,5419,5419,54-
05 gen 202419,3419,3419,3419,3419,34-
04 gen 202419,3719,3719,3719,3719,37-
03 gen 202419,2419,2419,2419,2419,24-
02 gen 202419,4219,4219,4219,4219,42-
29 dic 202319,5619,5619,5619,5619,56-
28 dic 202319,5519,5519,5519,5519,55-
27 dic 202319,6119,6119,6119,6119,61-
26 dic 202319,4519,4519,4519,4519,45-
22 dic 202319,3719,3719,3719,3719,37-
21 dic 202319,3219,3219,3219,3219,32-
20 dic 202319,1019,1019,1019,1019,10-
20 dic 20230.363 Dividendo
20 dic 20230.343 Guadagno in conto di capitale
19 dic 202319,9519,9519,9519,9519,24-
18 dic 202319,7919,7919,7919,7919,09-
15 dic 202319,8019,8019,8019,8019,10-
14 dic 202320,0320,0320,0320,0319,32-
13 dic 202319,8119,8119,8119,8119,11-
12 dic 202319,6119,6119,6119,6118,92-
*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...