Italia markets close in 31 minutes

CRM Mid Cap Value Inv (CRMMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,19-0,12 (-0,54%)
In data: 08:05AM 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 202422,1922,1922,1922,1922,19-
03 lug 202422,3122,3122,3122,3122,31-
02 lug 202422,2522,2522,2522,2522,25-
01 lug 202422,1722,1722,1722,1722,17-
28 giu 202422,4322,4322,4322,4322,43-
27 giu 202422,3722,3722,3722,3722,37-
26 giu 202422,3622,3622,3622,3622,36-
25 giu 202422,4422,4422,4422,4422,44-
24 giu 202422,6622,6622,6622,6622,66-
21 giu 202422,5022,5022,5022,5022,50-
20 giu 202422,4422,4422,4422,4422,44-
18 giu 202422,4922,4922,4922,4922,49-
17 giu 202422,4222,4222,4222,4222,42-
14 giu 202422,2622,2622,2622,2622,26-
13 giu 202422,5322,5322,5322,5322,53-
12 giu 202422,6422,6422,6422,6422,64-
11 giu 202422,4122,4122,4122,4122,41-
10 giu 202422,4822,4822,4822,4822,48-
07 giu 202422,4222,4222,4222,4222,42-
06 giu 202422,5622,5622,5622,5622,56-
05 giu 202422,6322,6322,6322,6322,63-
04 giu 202422,4322,4322,4322,4322,43-
03 giu 202422,6322,6322,6322,6322,63-
31 mag 202422,8422,8422,8422,8422,84-
30 mag 202422,5422,5422,5422,5422,54-
29 mag 202422,3222,3222,3222,3222,32-
28 mag 202422,5422,5422,5422,5422,54-
24 mag 202422,7722,7722,7722,7722,77-
23 mag 202422,5522,5522,5522,5522,55-
22 mag 202422,8722,8722,8722,8722,87-
21 mag 202423,0023,0023,0023,0023,00-
20 mag 202422,9922,9922,9922,9922,99-
17 mag 202422,9822,9822,9822,9822,98-
16 mag 202422,9422,9422,9422,9422,94-
15 mag 202423,0623,0623,0623,0623,06-
14 mag 202422,8822,8822,8822,8822,88-
13 mag 202422,7622,7622,7622,7622,76-
10 mag 202422,8422,8422,8422,8422,84-
09 mag 202422,8022,8022,8022,8022,80-
08 mag 202422,5922,5922,5922,5922,59-
07 mag 202422,6522,6522,6522,6522,65-
06 mag 202422,5522,5522,5522,5522,55-
03 mag 202422,3322,3322,3322,3322,33-
02 mag 202422,1722,1722,1722,1722,17-
01 mag 202421,9321,9321,9321,9321,93-
30 apr 202421,8721,8721,8721,8721,87-
29 apr 202422,2422,2422,2422,2422,24-
26 apr 202422,1822,1822,1822,1822,18-
25 apr 202422,0722,0722,0722,0722,07-
24 apr 202422,1822,1822,1822,1822,18-
23 apr 202422,3422,3422,3422,3422,34-
22 apr 202422,1322,1322,1322,1322,13-
19 apr 202421,9421,9421,9421,9421,94-
18 apr 202421,8521,8521,8521,8521,85-
17 apr 202421,8921,8921,8921,8921,89-
16 apr 202422,0522,0522,0522,0522,05-
15 apr 202422,1822,1822,1822,1822,18-
12 apr 202422,4222,4222,4222,4222,42-
11 apr 202422,7722,7722,7722,7722,77-
10 apr 202422,8122,8122,8122,8122,81-
09 apr 202423,2623,2623,2623,2623,26-
08 apr 202423,2423,2423,2423,2423,24-
05 apr 202423,1623,1623,1623,1623,16-
04 apr 202422,9922,9922,9922,9922,99-
03 apr 202423,2123,2123,2123,2123,21-
02 apr 202423,2123,2123,2123,2123,21-
01 apr 202423,3423,3423,3423,3423,34-
28 mar 202423,5623,5623,5623,5623,56-
27 mar 202423,4523,4523,4523,4523,45-
26 mar 202423,0923,0923,0923,0923,09-
25 mar 202423,1123,1123,1123,1123,11-
22 mar 202423,1723,1723,1723,1723,17-
21 mar 202423,3423,3423,3423,3423,34-
20 mar 202423,1423,1423,1423,1423,14-
19 mar 202422,8822,8822,8822,8822,88-
18 mar 202422,7222,7222,7222,7222,72-
15 mar 202422,6922,6922,6922,6922,69-
14 mar 202422,6622,6622,6622,6622,66-
13 mar 202422,8722,8722,8722,8722,87-
12 mar 202422,8422,8422,8422,8422,84-
11 mar 202422,7722,7722,7722,7722,77-
08 mar 202422,8122,8122,8122,8122,81-
07 mar 202422,8522,8522,8522,8522,85-
06 mar 202422,7322,7322,7322,7322,73-
05 mar 202422,6322,6322,6322,6322,63-
04 mar 202422,7822,7822,7822,7822,78-
01 mar 202422,7122,7122,7122,7122,71-
29 feb 202422,5722,5722,5722,5722,57-
28 feb 202422,4222,4222,4222,4222,42-
27 feb 202422,3422,3422,3422,3422,34-
26 feb 202422,4022,4022,4022,4022,40-
23 feb 202422,3522,3522,3522,3522,35-
22 feb 202422,3022,3022,3022,3022,30-
21 feb 202422,0522,0522,0522,0522,05-
20 feb 202422,0022,0022,0022,0022,00-
16 feb 202422,1322,1322,1322,1322,13-
15 feb 202422,1222,1222,1222,1222,12-
14 feb 202421,7621,7621,7621,7621,76-
13 feb 202421,5521,5521,5521,5521,55-
*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...