Italia markets closed

DF Dent Midcap Growth Institutional (DFMGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,45+0,03 (+0,09%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202433,4533,4533,4533,4533,45-
03 lug 202433,4233,4233,4233,4233,42-
02 lug 202433,3833,3833,3833,3833,38-
01 lug 202433,1933,1933,1933,1933,19-
28 giu 202433,5033,5033,5033,5033,50-
27 giu 202433,5733,5733,5733,5733,57-
26 giu 202433,4533,4533,4533,4533,45-
25 giu 202433,5833,5833,5833,5833,58-
24 giu 202433,8033,8033,8033,8033,80-
21 giu 202433,7933,7933,7933,7933,79-
20 giu 202433,6833,6833,6833,6833,68-
18 giu 202433,6433,6433,6433,6433,64-
17 giu 202433,6133,6133,6133,6133,61-
14 giu 202433,4333,4333,4333,4333,43-
13 giu 202433,6733,6733,6733,6733,67-
12 giu 202433,9133,9133,9133,9133,91-
11 giu 202433,5433,5433,5433,5433,54-
10 giu 202433,4933,4933,4933,4933,49-
07 giu 202433,5233,5233,5233,5233,52-
06 giu 202433,7633,7633,7633,7633,76-
05 giu 202433,8733,8733,8733,8733,87-
04 giu 202433,2533,2533,2533,2533,25-
03 giu 202433,2933,2933,2933,2933,29-
31 mag 202433,4933,4933,4933,4933,49-
30 mag 202433,4333,4333,4333,4333,43-
29 mag 202433,4733,4733,4733,4733,47-
28 mag 202433,8233,8233,8233,8233,82-
24 mag 202434,2234,2234,2234,2234,22-
23 mag 202434,0234,0234,0234,0234,02-
22 mag 202434,4734,4734,4734,4734,47-
21 mag 202434,6334,6334,6334,6334,63-
20 mag 202434,6834,6834,6834,6834,68-
17 mag 202434,6934,6934,6934,6934,69-
16 mag 202434,6734,6734,6734,6734,67-
15 mag 202434,8434,8434,8434,8434,84-
14 mag 202434,4434,4434,4434,4434,44-
13 mag 202434,1934,1934,1934,1934,19-
10 mag 202434,4234,4234,4234,4234,42-
09 mag 202434,1934,1934,1934,1934,19-
08 mag 202433,8633,8633,8633,8633,86-
07 mag 202434,0634,0634,0634,0634,06-
06 mag 202433,8733,8733,8733,8733,87-
03 mag 202433,5533,5533,5533,5533,55-
02 mag 202433,5933,5933,5933,5933,59-
01 mag 202433,0933,0933,0933,0933,09-
30 apr 202432,8032,8032,8032,8032,80-
29 apr 202433,2433,2433,2433,2433,24-
26 apr 202433,1633,1633,1633,1633,16-
25 apr 202433,1033,1033,1033,1033,10-
24 apr 202433,3833,3833,3833,3833,38-
23 apr 202433,5633,5633,5633,5633,56-
22 apr 202432,9632,9632,9632,9632,96-
19 apr 202432,6232,6232,6232,6232,62-
18 apr 202432,7032,7032,7032,7032,70-
17 apr 202432,8732,8732,8732,8732,87-
16 apr 202433,1233,1233,1233,1233,12-
15 apr 202433,2333,2333,2333,2333,23-
12 apr 202433,7433,7433,7433,7433,74-
11 apr 202434,1534,1534,1534,1534,15-
10 apr 202434,2234,2234,2234,2234,22-
09 apr 202434,9334,9334,9334,9334,93-
08 apr 202434,7834,7834,7834,7834,78-
05 apr 202434,6534,6534,6534,6534,65-
04 apr 202434,3434,3434,3434,3434,34-
03 apr 202434,7534,7534,7534,7534,75-
02 apr 202434,8234,8234,8234,8234,82-
01 apr 202435,4035,4035,4035,4035,40-
28 mar 202435,7835,7835,7835,7835,78-
27 mar 202435,7635,7635,7635,7635,76-
26 mar 202435,4835,4835,4835,4835,48-
25 mar 202435,4335,4335,4335,4335,43-
22 mar 202435,8235,8235,8235,8235,82-
21 mar 202436,0336,0336,0336,0336,03-
20 mar 202435,6935,6935,6935,6935,69-
19 mar 202435,3635,3635,3635,3635,36-
18 mar 202435,1435,1435,1435,1435,14-
15 mar 202435,0435,0435,0435,0435,04-
14 mar 202435,0835,0835,0835,0835,08-
13 mar 202435,4135,4135,4135,4135,41-
12 mar 202435,3735,3735,3735,3735,37-
11 mar 202435,2035,2035,2035,2035,20-
08 mar 202435,5135,5135,5135,5135,51-
07 mar 202435,6735,6735,6735,6735,67-
06 mar 202435,3235,3235,3235,3235,32-
05 mar 202435,0135,0135,0135,0135,01-
04 mar 202435,5535,5535,5535,5535,55-
01 mar 202435,4535,4535,4535,4535,45-
29 feb 202435,2935,2935,2935,2935,29-
28 feb 202435,4735,4735,4735,4735,47-
27 feb 202435,3935,3935,3935,3935,39-
26 feb 202435,3635,3635,3635,3635,36-
23 feb 202435,4935,4935,4935,4935,49-
22 feb 202435,2935,2935,2935,2935,29-
21 feb 202434,9234,9234,9234,9234,92-
20 feb 202435,1035,1035,1035,1035,10-
16 feb 202435,3735,3735,3735,3735,37-
15 feb 202435,3935,3935,3935,3935,39-
14 feb 202434,8834,8834,8834,8834,88-
13 feb 202434,1834,1834,1834,1834,18-
*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...