Italia markets open in 6 hours 39 minutes

Davidson Multi-Cap Equity Fund (DFMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,34+0,01 (+0,03%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 2024------
15 mag 202432,3332,3332,3332,3332,33-
14 mag 202432,0532,0532,0532,0532,05-
13 mag 202431,9731,9731,9731,9731,97-
10 mag 202431,9231,9231,9231,9231,92-
09 mag 202431,9131,9131,9131,9131,91-
08 mag 202431,6831,6831,6831,6831,68-
07 mag 202431,6931,6931,6931,6931,69-
06 mag 202431,6031,6031,6031,6031,60-
03 mag 202431,3331,3331,3331,3331,33-
02 mag 202431,1131,1131,1131,1131,11-
01 mag 202430,7630,7630,7630,7630,76-
30 apr 202430,9430,9430,9430,9430,94-
29 apr 202431,4531,4531,4531,4531,45-
26 apr 202431,3831,3831,3831,3831,38-
25 apr 202431,0431,0431,0431,0431,04-
24 apr 202431,2431,2431,2431,2431,24-
23 apr 202431,2931,2931,2931,2931,29-
22 apr 202430,9330,9330,9330,9330,93-
19 apr 202430,6530,6530,6530,6530,65-
18 apr 202430,7630,7630,7630,7630,76-
17 apr 202430,8230,8230,8230,8230,82-
16 apr 202430,9530,9530,9530,9530,95-
15 apr 202431,0531,0531,0531,0531,05-
12 apr 202431,4331,4331,4331,4331,43-
11 apr 202431,9631,9631,9631,9631,96-
10 apr 202431,7931,7931,7931,7931,79-
09 apr 202432,2132,2132,2132,2132,21-
08 apr 202432,0732,0732,0732,0732,07-
05 apr 202432,0132,0132,0132,0132,01-
04 apr 202431,7031,7031,7031,7031,70-
03 apr 202432,0832,0832,0832,0832,08-
02 apr 202431,9931,9931,9931,9931,99-
01 apr 202432,2332,2332,2332,2332,23-
28 mar 202432,2832,2832,2832,2832,28-
27 mar 202432,1732,1732,1732,1732,17-
26 mar 202431,8331,8331,8331,8331,83-
25 mar 202431,8831,8831,8831,8831,88-
22 mar 202431,9331,9331,9331,9331,93-
21 mar 202431,9631,9631,9631,9631,96-
20 mar 202431,7731,7731,7731,7731,77-
19 mar 202431,4931,4931,4931,4931,49-
18 mar 202431,3431,3431,3431,3431,34-
15 mar 202431,2031,2031,2031,2031,20-
14 mar 202431,3931,3931,3931,3931,39-
13 mar 202431,5331,5331,5331,5331,53-
12 mar 202431,4931,4931,4931,4931,49-
11 mar 202431,3331,3331,3331,3331,33-
08 mar 202431,2931,2931,2931,2931,29-
07 mar 202431,3431,3431,3431,3431,34-
06 mar 202431,0831,0831,0831,0831,08-
05 mar 202430,8630,8630,8630,8630,86-
04 mar 202431,2031,2031,2031,2031,20-
01 mar 202431,2331,2331,2331,2331,23-
29 feb 202431,0331,0331,0331,0331,03-
28 feb 202430,8230,8230,8230,8230,82-
27 feb 202430,9330,9330,9330,9330,93-
26 feb 202430,8530,8530,8530,8530,85-
23 feb 202430,9530,9530,9530,9530,95-
22 feb 202430,9630,9630,9630,9630,96-
21 feb 202430,5430,5430,5430,5430,54-
20 feb 202430,4430,4430,4430,4430,44-
16 feb 202430,5330,5330,5330,5330,53-
15 feb 202430,7130,7130,7130,7130,71-
14 feb 202430,5130,5130,5130,5130,51-
13 feb 202430,2030,2030,2030,2030,20-
12 feb 202430,7630,7630,7630,7630,76-
09 feb 202430,7430,7430,7430,7430,74-
08 feb 202430,5030,5030,5030,5030,50-
07 feb 202430,5430,5430,5430,5430,54-
06 feb 202430,3830,3830,3830,3830,38-
05 feb 202430,3130,3130,3130,3130,31-
02 feb 202430,4330,4330,4330,4330,43-
01 feb 202430,2430,2430,2430,2430,24-
31 gen 202429,8129,8129,8129,8129,81-
30 gen 202430,3530,3530,3530,3530,35-
29 gen 202430,4530,4530,4530,4530,45-
26 gen 202430,2030,2030,2030,2030,20-
25 gen 202430,1930,1930,1930,1930,19-
24 gen 202429,9529,9529,9529,9529,95-
23 gen 202429,9029,9029,9029,9029,90-
22 gen 202429,8129,8129,8129,8129,81-
19 gen 202429,7529,7529,7529,7529,75-
18 gen 202429,4829,4829,4829,4829,48-
17 gen 202429,2029,2029,2029,2029,20-
16 gen 202429,3929,3929,3929,3929,39-
12 gen 202429,5229,5229,5229,5229,52-
11 gen 202429,5129,5129,5129,5129,51-
10 gen 202429,4729,4729,4729,4729,47-
09 gen 202429,4029,4029,4029,4029,40-
08 gen 202429,4629,4629,4629,4629,46-
05 gen 202429,0429,0429,0429,0429,04-
04 gen 202428,9728,9728,9728,9728,97-
03 gen 202429,0629,0629,0629,0629,06-
02 gen 202429,3429,3429,3429,3429,34-
29 dic 202329,4729,4729,4729,4729,47-
28 dic 202329,5829,5829,5829,5829,58-
27 dic 202329,5329,5329,5329,5329,53-
26 dic 202329,5029,5029,5029,5029,50-
22 dic 202329,3629,3629,3629,3629,36-
*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...