Italia markets closed

Copeland SMID Cap Dividend Growth I (CSMDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,33+0,06 (+0,39%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,2415,2415,2415,2415,24-
03 lug 202415,3315,3315,3315,3315,33-
02 lug 202415,2715,2715,2715,2715,27-
01 lug 202415,1915,1915,1915,1915,19-
28 giu 202415,3615,3615,3615,3615,36-
27 giu 202415,3215,3215,3215,3215,32-
26 giu 202415,2415,2415,2415,2415,24-
25 giu 202415,2815,2815,2815,2815,28-
24 giu 202415,3815,3815,3815,3815,38-
21 giu 202415,2815,2815,2815,2815,28-
20 giu 202415,2515,2515,2515,2515,25-
18 giu 202415,2715,2715,2715,2715,27-
17 giu 202415,2315,2315,2315,2315,23-
14 giu 202415,0515,0515,0515,0515,05-
13 giu 202415,2215,2215,2215,2215,22-
12 giu 202415,3615,3615,3615,3615,36-
11 giu 202415,1215,1215,1215,1215,12-
10 giu 202415,1315,1315,1315,1315,13-
07 giu 202415,1015,1015,1015,1015,10-
06 giu 202415,2015,2015,2015,2015,20-
05 giu 202415,2615,2615,2615,2615,26-
04 giu 202415,1315,1315,1315,1315,13-
03 giu 202415,2815,2815,2815,2815,28-
31 mag 202415,4315,4315,4315,4315,43-
30 mag 202415,2815,2815,2815,2815,28-
29 mag 202415,1615,1615,1615,1615,16-
28 mag 202415,3815,3815,3815,3815,38-
24 mag 202415,4915,4915,4915,4915,49-
23 mag 202415,3915,3915,3915,3915,39-
22 mag 202415,5815,5815,5815,5815,58-
21 mag 202415,6515,6515,6515,6515,65-
20 mag 202415,7415,7415,7415,7415,74-
17 mag 202415,7315,7315,7315,7315,73-
16 mag 202415,7215,7215,7215,7215,72-
15 mag 202415,8015,8015,8015,8015,80-
14 mag 202415,6915,6915,6915,6915,69-
13 mag 202415,6115,6115,6115,6115,61-
10 mag 202415,6515,6515,6515,6515,65-
09 mag 202415,6815,6815,6815,6815,68-
08 mag 202415,5315,5315,5315,5315,53-
07 mag 202415,5815,5815,5815,5815,58-
06 mag 202415,5615,5615,5615,5615,56-
03 mag 202415,3815,3815,3815,3815,38-
02 mag 202415,2115,2115,2115,2115,21-
01 mag 202415,0315,0315,0315,0315,03-
30 apr 202415,0115,0115,0115,0115,01-
29 apr 202415,2715,2715,2715,2715,27-
26 apr 202415,1615,1615,1615,1615,16-
25 apr 202415,1715,1715,1715,1715,17-
24 apr 202415,2715,2715,2715,2715,27-
23 apr 202415,2615,2615,2615,2615,26-
22 apr 202415,0515,0515,0515,0515,05-
19 apr 202414,9514,9514,9514,9514,95-
18 apr 202414,8714,8714,8714,8714,87-
17 apr 202414,9114,9114,9114,9114,91-
16 apr 202415,0515,0515,0515,0515,05-
15 apr 202415,1415,1415,1415,1415,14-
12 apr 202415,2615,2615,2615,2615,26-
11 apr 202415,4315,4315,4315,4315,43-
10 apr 202415,5015,5015,5015,5015,50-
09 apr 202415,8315,8315,8315,8315,83-
08 apr 202415,7715,7715,7715,7715,77-
05 apr 202415,6915,6915,6915,6915,69-
04 apr 202415,5915,5915,5915,5915,59-
03 apr 202415,7315,7315,7315,7315,73-
02 apr 202415,7115,7115,7115,7115,71-
01 apr 202415,9415,9415,9415,9415,94-
28 mar 202416,0916,0916,0916,0916,09-
27 mar 202415,9915,9915,9915,9915,99-
26 mar 202415,7115,7115,7115,7115,71-
25 mar 202415,7215,7215,7215,7215,72-
22 mar 202415,7415,7415,7415,7415,74-
21 mar 202415,8015,8015,8015,8015,80-
20 mar 202415,6915,6915,6915,6915,69-
19 mar 202415,5015,5015,5015,5015,50-
18 mar 202415,3915,3915,3915,3915,39-
15 mar 202415,4415,4415,4415,4415,44-
14 mar 202415,4215,4215,4215,4215,42-
13 mar 202415,5715,5715,5715,5715,57-
12 mar 202415,5615,5615,5615,5615,56-
11 mar 202415,5315,5315,5315,5315,53-
08 mar 202415,5915,5915,5915,5915,59-
07 mar 202415,6915,6915,6915,6915,69-
06 mar 202415,5915,5915,5915,5915,59-
05 mar 202415,5015,5015,5015,5015,50-
04 mar 202415,5615,5615,5615,5615,56-
01 mar 202415,5715,5715,5715,5715,57-
29 feb 202415,5515,5515,5515,5515,55-
28 feb 202415,4215,4215,4215,4215,42-
27 feb 202415,4015,4015,4015,4015,40-
26 feb 202415,4115,4115,4115,4115,41-
23 feb 202415,4215,4215,4215,4215,42-
22 feb 202415,3715,3715,3715,3715,37-
21 feb 202415,2415,2415,2415,2415,24-
20 feb 202415,2415,2415,2415,2415,24-
16 feb 202415,3315,3315,3315,3315,33-
15 feb 202415,3815,3815,3815,3815,38-
14 feb 202415,1115,1115,1115,1115,11-
13 feb 202414,8314,8314,8314,8314,83-
12 feb 202415,2415,2415,2415,2415,24-
*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...