Italia markets close in 22 minutes

CRM Mid Cap Value Instl (CRIMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,58-0,12 (-0,51%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202423,5823,5823,5823,5823,58-
03 lug 202423,7023,7023,7023,7023,70-
02 lug 202423,6423,6423,6423,6423,64-
01 lug 202423,5623,5623,5623,5623,56-
28 giu 202423,8223,8223,8223,8223,82-
27 giu 202423,7723,7723,7723,7723,77-
26 giu 202423,7623,7623,7623,7623,76-
25 giu 202423,8423,8423,8423,8423,84-
24 giu 202424,0724,0724,0724,0724,07-
21 giu 202423,9023,9023,9023,9023,90-
20 giu 202423,8323,8323,8323,8323,83-
18 giu 202423,8923,8923,8923,8923,89-
17 giu 202423,8223,8223,8223,8223,82-
14 giu 202423,6423,6423,6423,6423,64-
13 giu 202423,9323,9323,9323,9323,93-
12 giu 202424,0524,0524,0524,0524,05-
11 giu 202423,8023,8023,8023,8023,80-
10 giu 202423,8823,8823,8823,8823,88-
07 giu 202423,8223,8223,8223,8223,82-
06 giu 202423,9623,9623,9623,9623,96-
05 giu 202424,0324,0324,0324,0324,03-
04 giu 202423,8323,8323,8323,8323,83-
03 giu 202424,0424,0424,0424,0424,04-
31 mag 202424,2724,2724,2724,2724,27-
30 mag 202423,9423,9423,9423,9423,94-
29 mag 202423,7123,7123,7123,7123,71-
28 mag 202423,9423,9423,9423,9423,94-
24 mag 202424,1924,1924,1924,1924,19-
23 mag 202423,9523,9523,9523,9523,95-
22 mag 202424,3024,3024,3024,3024,30-
21 mag 202424,4324,4324,4324,4324,43-
20 mag 202424,4224,4224,4224,4224,42-
17 mag 202424,4124,4124,4124,4124,41-
16 mag 202424,3624,3624,3624,3624,36-
15 mag 202424,4924,4924,4924,4924,49-
14 mag 202424,3024,3024,3024,3024,30-
13 mag 202424,1724,1724,1724,1724,17-
10 mag 202424,2624,2624,2624,2624,26-
09 mag 202424,2224,2224,2224,2224,22-
08 mag 202423,9923,9923,9923,9923,99-
07 mag 202424,0624,0624,0624,0624,06-
06 mag 202423,9523,9523,9523,9523,95-
03 mag 202423,7123,7123,7123,7123,71-
02 mag 202423,5523,5523,5523,5523,55-
01 mag 202423,2923,2923,2923,2923,29-
30 apr 202423,2323,2323,2323,2323,23-
29 apr 202423,6223,6223,6223,6223,62-
26 apr 202423,5523,5523,5523,5523,55-
25 apr 202423,4423,4423,4423,4423,44-
24 apr 202423,5623,5623,5623,5623,56-
23 apr 202423,7323,7323,7323,7323,73-
22 apr 202423,5023,5023,5023,5023,50-
19 apr 202423,3023,3023,3023,3023,30-
18 apr 202423,2023,2023,2023,2023,20-
17 apr 202423,2523,2523,2523,2523,25-
16 apr 202423,4223,4223,4223,4223,42-
15 apr 202423,5623,5623,5623,5623,56-
12 apr 202423,8123,8123,8123,8123,81-
11 apr 202424,1824,1824,1824,1824,18-
10 apr 202424,2324,2324,2324,2324,23-
09 apr 202424,7024,7024,7024,7024,70-
08 apr 202424,6824,6824,6824,6824,68-
05 apr 202424,6024,6024,6024,6024,60-
04 apr 202424,4124,4124,4124,4124,41-
03 apr 202424,6524,6524,6524,6524,65-
02 apr 202424,6424,6424,6424,6424,64-
01 apr 202424,7824,7824,7824,7824,78-
28 mar 202425,0125,0125,0125,0125,01-
27 mar 202424,9024,9024,9024,9024,90-
26 mar 202424,5224,5224,5224,5224,52-
25 mar 202424,5324,5324,5324,5324,53-
22 mar 202424,6124,6124,6124,6124,61-
21 mar 202424,7824,7824,7824,7824,78-
20 mar 202424,5824,5824,5824,5824,58-
19 mar 202424,3024,3024,3024,3024,30-
18 mar 202424,1224,1224,1224,1224,12-
15 mar 202424,0924,0924,0924,0924,09-
14 mar 202424,0624,0624,0624,0624,06-
13 mar 202424,2824,2824,2824,2824,28-
12 mar 202424,2524,2524,2524,2524,25-
11 mar 202424,1824,1824,1824,1824,18-
08 mar 202424,2224,2224,2224,2224,22-
07 mar 202424,2724,2724,2724,2724,27-
06 mar 202424,1324,1324,1324,1324,13-
05 mar 202424,0224,0224,0224,0224,02-
04 mar 202424,1924,1924,1924,1924,19-
01 mar 202424,1224,1224,1224,1224,12-
29 feb 202423,9723,9723,9723,9723,97-
28 feb 202423,8023,8023,8023,8023,80-
27 feb 202423,7223,7223,7223,7223,72-
26 feb 202423,7823,7823,7823,7823,78-
23 feb 202423,7323,7323,7323,7323,73-
22 feb 202423,6723,6723,6723,6723,67-
21 feb 202423,4023,4023,4023,4023,40-
20 feb 202423,3523,3523,3523,3523,35-
16 feb 202423,4923,4923,4923,4923,49-
15 feb 202423,4823,4823,4823,4823,48-
14 feb 202423,1023,1023,1023,1023,10-
13 feb 202422,8822,8822,8822,8822,88-
*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...