Italia markets closed

Delaware Emerging Markets R6 (DEMZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,26+0,11 (+0,48%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,2623,2623,2623,2623,26-
27 giu 202423,1523,1523,1523,1523,15-
26 giu 202423,1723,1723,1723,1723,17-
25 giu 202422,8022,8022,8022,8022,80-
24 giu 202422,7122,7122,7122,7122,71-
21 giu 202423,0823,0823,0823,0823,08-
20 giu 202423,3323,3323,3323,3323,33-
18 giu 202422,9422,9422,9422,9422,94-
17 giu 202422,7722,7722,7722,7722,77-
14 giu 202422,6122,6122,6122,6122,61-
13 giu 202422,7222,7222,7222,7222,72-
12 giu 202422,5222,5222,5222,5222,52-
11 giu 202422,1122,1122,1122,1122,11-
10 giu 202422,3022,3022,3022,3022,30-
07 giu 202422,2322,2322,2322,2322,23-
06 giu 202422,0522,0522,0522,0522,05-
05 giu 202421,9721,9721,9721,9721,97-
04 giu 202421,4821,4821,4821,4821,48-
03 giu 202421,8221,8221,8221,8221,82-
31 mag 202421,8621,8621,8621,8621,86-
30 mag 202421,8621,8621,8621,8621,86-
29 mag 202422,0322,0322,0322,0322,03-
28 mag 202422,4722,4722,4722,4722,47-
24 mag 202422,3622,3622,3622,3622,36-
23 mag 202422,2222,2222,2222,2222,22-
22 mag 202422,3422,3422,3422,3422,34-
21 mag 202422,2422,2422,2422,2422,24-
20 mag 202422,3422,3422,3422,3422,34-
17 mag 202422,3022,3022,3022,3022,30-
16 mag 202422,3922,3922,3922,3922,39-
15 mag 202422,1922,1922,1922,1922,19-
14 mag 202421,8821,8821,8821,8821,88-
13 mag 202421,8821,8821,8821,8821,88-
10 mag 202421,6221,6221,6221,6221,62-
09 mag 202421,4521,4521,4521,4521,45-
08 mag 202421,5921,5921,5921,5921,59-
07 mag 202421,5221,5221,5221,5221,52-
06 mag 202421,5321,5321,5321,5321,53-
03 mag 202421,4421,4421,4421,4421,44-
02 mag 202421,2021,2021,2021,2021,20-
01 mag 202420,7420,7420,7420,7420,74-
30 apr 202420,8320,8320,8320,8320,83-
29 apr 202421,1921,1921,1921,1921,19-
26 apr 202421,2121,2121,2121,2121,21-
25 apr 202420,7620,7620,7620,7620,76-
24 apr 202421,1521,1521,1521,1521,15-
23 apr 202420,8620,8620,8620,8620,86-
22 apr 202420,6620,6620,6620,6620,66-
19 apr 202420,3320,3320,3320,3320,33-
18 apr 202421,0121,0121,0121,0121,01-
17 apr 202420,6320,6320,6320,6320,63-
16 apr 202420,7320,7320,7320,7320,73-
15 apr 202421,0021,0021,0021,0021,00-
12 apr 202421,2021,2021,2021,2021,20-
11 apr 202421,6221,6221,6221,6221,62-
10 apr 202421,4721,4721,4721,4721,47-
09 apr 202421,5521,5521,5521,5521,55-
08 apr 202421,4021,4021,4021,4021,40-
05 apr 202421,4721,4721,4721,4721,47-
04 apr 202421,4521,4521,4521,4521,45-
03 apr 202421,4121,4121,4121,4121,41-
02 apr 202421,4921,4921,4921,4921,49-
01 apr 202421,3921,3921,3921,3921,39-
28 mar 202421,3221,3221,3221,3221,32-
27 mar 202421,3721,3721,3721,3721,37-
26 mar 202421,2621,2621,2621,2621,26-
25 mar 202421,0621,0621,0621,0621,06-
22 mar 202421,1921,1921,1921,1921,19-
21 mar 202421,3221,3221,3221,3221,32-
20 mar 202420,8420,8420,8420,8420,84-
19 mar 202420,6420,6420,6420,6420,64-
18 mar 202420,7520,7520,7520,7520,75-
15 mar 202420,6020,6020,6020,6020,60-
14 mar 202420,9620,9620,9620,9620,96-
13 mar 202421,0721,0721,0721,0721,07-
12 mar 202421,2221,2221,2221,2221,22-
11 mar 202421,0321,0321,0321,0321,03-
08 mar 202421,1021,1021,1021,1021,10-
07 mar 202421,0321,0321,0321,0321,03-
06 mar 202420,7620,7620,7620,7620,76-
05 mar 202420,4620,4620,4620,4620,46-
04 mar 202420,6320,6320,6320,6320,63-
01 mar 202420,4920,4920,4920,4920,49-
29 feb 202420,2920,2920,2920,2920,29-
28 feb 202420,1920,1920,1920,1920,19-
27 feb 202420,3020,3020,3020,3020,30-
26 feb 202420,3820,3820,3820,3820,38-
23 feb 202420,4620,4620,4620,4620,46-
22 feb 202420,4820,4820,4820,4820,48-
21 feb 202420,0220,0220,0220,0220,02-
20 feb 202419,9719,9719,9719,9719,97-
16 feb 202419,8519,8519,8519,8519,85-
15 feb 202419,8719,8719,8719,8719,87-
14 feb 202419,8119,8119,8119,8119,81-
13 feb 202419,6419,6419,6419,6419,64-
12 feb 202419,8319,8319,8319,8319,83-
09 feb 202419,7719,7719,7719,7719,77-
08 feb 202419,7119,7119,7119,7119,71-
07 feb 202419,7219,7219,7219,7219,72-
06 feb 202419,5719,5719,5719,5719,57-
*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...