Italia markets close in 6 hours 53 minutes
FTSE MIB
33.766,30 +137,09 (+0,41%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,93 +0,82 (+1,05%) Bitcoin EUR
60.707,11 +1.581,89 (+2,68%)
Delaware Mid Cap Growth Equity C (DEEVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 mag 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 30 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 29 apr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 26 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 25 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 24 apr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 23 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 22 apr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 19 apr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 18 apr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 17 apr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 16 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 12 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 11 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 10 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 09 apr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 05 apr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 04 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 03 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 02 apr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 01 apr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 28 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 27 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 26 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 25 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 22 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 21 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 20 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 19 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 18 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 15 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 14 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 13 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 12 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 11 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 08 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 07 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 06 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 05 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 04 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 01 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 29 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 28 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 27 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 26 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 23 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 22 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 21 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 20 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 16 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 15 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 13 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 12 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 09 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 08 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 07 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 06 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 05 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 02 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 01 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 31 gen 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 30 gen 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 29 gen 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 25 gen 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 24 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 gen 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 22 gen 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 19 gen 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 18 gen 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 17 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 16 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 12 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 11 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 10 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 09 gen 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 08 gen 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 05 gen 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 04 gen 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 03 gen 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 02 gen 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 29 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 28 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 27 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 26 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 22 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 21 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 20 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 19 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 18 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 14 dic 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 13 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 12 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 11 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.