Italia markets closed

Pioneer Disciplined Value R (CVRFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,240,00 (0,00%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202413,2413,2413,2413,2413,24-
02 lug 202413,2413,2413,2413,2413,24-
01 lug 202413,2013,2013,2013,2013,20-
28 giu 202413,2913,2913,2913,2913,29-
27 giu 202413,2813,2813,2813,2813,28-
26 giu 202413,2413,2413,2413,2413,24-
25 giu 202413,3113,3113,3113,3113,31-
24 giu 202413,4413,4413,4413,4413,44-
21 giu 202413,3113,3113,3113,3113,31-
20 giu 202413,3113,3113,3113,3113,31-
18 giu 202413,2413,2413,2413,2413,24-
17 giu 202413,1913,1913,1913,1913,19-
14 giu 202413,1513,1513,1513,1513,15-
13 giu 202413,2113,2113,2113,2113,21-
12 giu 202413,2413,2413,2413,2413,24-
11 giu 202413,2513,2513,2513,2513,25-
10 giu 202413,3513,3513,3513,3513,35-
07 giu 202413,3713,3713,3713,3713,37-
06 giu 202413,3913,3913,3913,3913,39-
05 giu 202413,4013,4013,4013,4013,40-
04 giu 202413,4413,4413,4413,4413,44-
03 giu 202413,4613,4613,4613,4613,46-
31 mag 202413,2713,2713,2713,2713,27-
30 mag 202413,2713,2713,2713,2713,27-
29 mag 202413,1513,1513,1513,1513,15-
28 mag 202413,3013,3013,3013,3013,30-
24 mag 202413,3713,3713,3713,3713,37-
23 mag 202413,3213,3213,3213,3213,32-
22 mag 202413,5413,5413,5413,5413,54-
21 mag 202413,5913,5913,5913,5913,59-
20 mag 202413,6113,6113,6113,6113,61-
17 mag 202413,7013,7013,7013,7013,70-
16 mag 202413,6813,6813,6813,6813,68-
15 mag 202413,6813,6813,6813,6813,68-
14 mag 202413,6213,6213,6213,6213,62-
13 mag 202413,5913,5913,5913,5913,59-
10 mag 202413,5613,5613,5613,5613,56-
09 mag 202413,5413,5413,5413,5413,54-
08 mag 202413,4513,4513,4513,4513,45-
07 mag 202413,4313,4313,4313,4313,43-
06 mag 202413,4513,4513,4513,4513,45-
03 mag 202413,3613,3613,3613,3613,36-
02 mag 202413,2813,2813,2813,2813,28-
01 mag 202413,1813,1813,1813,1813,18-
30 apr 202413,2013,2013,2013,2013,20-
29 apr 202413,3713,3713,3713,3713,37-
26 apr 202413,3113,3113,3113,3113,31-
25 apr 202413,3213,3213,3213,3213,32-
24 apr 202413,3713,3713,3713,3713,37-
23 apr 202413,3213,3213,3213,3213,32-
22 apr 202413,2413,2413,2413,2413,24-
19 apr 202413,1713,1713,1713,1713,17-
18 apr 202413,0613,0613,0613,0613,06-
17 apr 202413,0213,0213,0213,0213,02-
16 apr 202413,0213,0213,0213,0213,02-
15 apr 202413,1313,1313,1313,1313,13-
12 apr 202413,4313,4313,4313,4313,43-
11 apr 202413,4313,4313,4313,4313,43-
10 apr 202413,4513,4513,4513,4513,45-
09 apr 202413,6613,6613,6613,6613,66-
08 apr 202413,5513,5513,5513,5513,55-
05 apr 202413,5513,5513,5513,5513,55-
04 apr 202413,4813,4813,4813,4813,48-
03 apr 202413,6113,6113,6113,6113,61-
02 apr 202413,6313,6313,6313,6313,63-
01 apr 202413,7213,7213,7213,7213,72-
28 mar 202413,7913,7913,7913,7913,79-
27 mar 202413,7413,7413,7413,7413,74-
26 mar 202413,5313,5313,5313,5313,53-
25 mar 202413,5413,5413,5413,5413,54-
22 mar 202413,5313,5313,5313,5313,53-
21 mar 202413,5913,5913,5913,5913,59-
20 mar 202413,5413,5413,5413,5413,54-
19 mar 202413,4413,4413,4413,4413,44-
18 mar 202413,4013,4013,4013,4013,40-
15 mar 202413,3713,3713,3713,3713,37-
14 mar 202413,4113,4113,4113,4113,41-
13 mar 202413,5113,5113,5113,5113,51-
12 mar 202413,4613,4613,4613,4613,46-
11 mar 202413,4313,4313,4313,4313,43-
08 mar 202413,3913,3913,3913,3913,39-
07 mar 202413,4013,4013,4013,4013,40-
06 mar 202413,3313,3313,3313,3313,33-
05 mar 202413,2613,2613,2613,2613,26-
04 mar 202413,2813,2813,2813,2813,28-
01 mar 202413,2313,2313,2313,2313,23-
29 feb 202413,1913,1913,1913,1913,19-
28 feb 202413,1313,1313,1313,1313,13-
27 feb 202413,1213,1213,1213,1213,12-
26 feb 202413,1013,1013,1013,1013,10-
23 feb 202413,1813,1813,1813,1813,18-
22 feb 202413,1213,1213,1213,1213,12-
21 feb 202413,0613,0613,0613,0613,06-
20 feb 202413,0013,0013,0013,0013,00-
16 feb 202413,0113,0113,0113,0113,01-
15 feb 202413,0413,0413,0413,0413,04-
14 feb 202412,9012,9012,9012,9012,90-
13 feb 202412,8312,8312,8312,8312,83-
12 feb 202413,0113,0113,0113,0113,01-
*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...