Italia markets open in 8 hours 26 minutes

Dunham Emerging Markets Stock C (DCEMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,76+0,06 (+0,47%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202412,7612,7612,7612,7612,76-
13 giu 202412,7012,7012,7012,7012,70-
12 giu 202412,7112,7112,7112,7112,71-
11 giu 202412,5112,5112,5112,5112,51-
10 giu 202412,5912,5912,5912,5912,59-
07 giu 202412,5112,5112,5112,5112,51-
06 giu 202412,6312,6312,6312,6312,63-
05 giu 202412,6012,6012,6012,6012,60-
04 giu 202412,2812,2812,2812,2812,28-
03 giu 202412,5112,5112,5112,5112,51-
31 mag 202412,2912,2912,2912,2912,29-
30 mag 202412,4312,4312,4312,4312,43-
29 mag 202412,4412,4412,4412,4412,44-
28 mag 202412,5912,5912,5912,5912,59-
24 mag 202412,6212,6212,6212,6212,62-
23 mag 202412,5612,5612,5612,5612,56-
22 mag 202412,6112,6112,6112,6112,61-
21 mag 202412,6412,6412,6412,6412,64-
20 mag 202412,7212,7212,7212,7212,72-
17 mag 202412,7212,7212,7212,7212,72-
16 mag 202412,6712,6712,6712,6712,67-
15 mag 202412,6712,6712,6712,6712,67-
14 mag 202412,5512,5512,5512,5512,55-
13 mag 202412,4312,4312,4312,4312,43-
10 mag 202412,3712,3712,3712,3712,37-
09 mag 202412,3412,3412,3412,3412,34-
08 mag 202412,3712,3712,3712,3712,37-
07 mag 202412,3112,3112,3112,3112,31-
06 mag 202412,4012,4012,4012,4012,40-
03 mag 202412,3612,3612,3612,3612,36-
02 mag 202412,2712,2712,2712,2712,27-
01 mag 202412,0512,0512,0512,0512,05-
30 apr 202412,0612,0612,0612,0612,06-
29 apr 202412,2112,2112,2112,2112,21-
26 apr 202412,1612,1612,1612,1612,16-
25 apr 202412,0312,0312,0312,0312,03-
24 apr 202412,0212,0212,0212,0212,02-
23 apr 202411,9211,9211,9211,9211,92-
22 apr 202411,8011,8011,8011,8011,80-
19 apr 202411,7311,7311,7311,7311,73-
18 apr 202411,8311,8311,8311,8311,83-
17 apr 202411,8111,8111,8111,8111,81-
16 apr 202411,8211,8211,8211,8211,82-
15 apr 202411,9611,9611,9611,9611,96-
12 apr 202412,0812,0812,0812,0812,08-
11 apr 202412,3712,3712,3712,3712,37-
10 apr 202412,2912,2912,2912,2912,29-
09 apr 202412,3712,3712,3712,3712,37-
08 apr 202412,3312,3312,3312,3312,33-
05 apr 202412,2812,2812,2812,2812,28-
04 apr 202412,2512,2512,2512,2512,25-
03 apr 202412,2812,2812,2812,2812,28-
02 apr 202412,2312,2312,2312,2312,23-
01 apr 202412,1612,1612,1612,1612,16-
28 mar 202412,1212,1212,1212,1212,12-
27 mar 202412,0812,0812,0812,0812,08-
26 mar 202412,0512,0512,0512,0512,05-
25 mar 202412,0512,0512,0512,0512,05-
22 mar 202412,0812,0812,0812,0812,08-
21 mar 202412,1312,1312,1312,1312,13-
20 mar 202412,0912,0912,0912,0912,09-
19 mar 202411,9411,9411,9411,9411,94-
18 mar 202412,0412,0412,0412,0412,04-
15 mar 202412,0012,0012,0012,0012,00-
14 mar 202412,1412,1412,1412,1412,14-
13 mar 202412,1712,1712,1712,1712,17-
12 mar 202412,2812,2812,2812,2812,28-
11 mar 202412,1412,1412,1412,1412,14-
08 mar 202412,1812,1812,1812,1812,18-
07 mar 202412,2312,2312,2312,2312,23-
06 mar 202412,1612,1612,1612,1612,16-
05 mar 202411,9711,9711,9711,9711,97-
04 mar 202412,1112,1112,1112,1112,11-
01 mar 202412,0712,0712,0712,0712,07-
29 feb 202411,9411,9411,9411,9411,94-
28 feb 202411,8911,8911,8911,8911,89-
27 feb 202411,9811,9811,9811,9811,98-
26 feb 202412,0512,0512,0512,0512,05-
23 feb 202412,0912,0912,0912,0912,09-
22 feb 202412,1012,1012,1012,1012,10-
21 feb 202411,9511,9511,9511,9511,95-
20 feb 202411,9711,9711,9711,9711,97-
16 feb 202411,9011,9011,9011,9011,90-
15 feb 202411,9311,9311,9311,9311,93-
14 feb 202411,9011,9011,9011,9011,90-
13 feb 202411,7411,7411,7411,7411,74-
12 feb 202411,8811,8811,8811,8811,88-
09 feb 202411,8611,8611,8611,8611,86-
08 feb 202411,8111,8111,8111,8111,81-
07 feb 202411,8011,8011,8011,8011,80-
06 feb 202411,7811,7811,7811,7811,78-
05 feb 202411,5411,5411,5411,5411,54-
02 feb 202411,5111,5111,5111,5111,51-
01 feb 202411,5211,5211,5211,5211,52-
31 gen 202411,4011,4011,4011,4011,40-
30 gen 202411,4411,4411,4411,4411,44-
29 gen 202411,5311,5311,5311,5311,53-
26 gen 202411,5311,5311,5311,5311,53-
25 gen 202411,5311,5311,5311,5311,53-
24 gen 202411,5011,5011,5011,5011,50-
*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...