Italia markets closed

BNY Mellon Appreciation Investor (DGAGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,83+0,36 (+0,81%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202444,8344,8344,8344,8344,83-
03 lug 202444,4744,4744,4744,4744,47-
02 lug 202444,4144,4144,4144,4144,41-
01 lug 202444,1244,1244,1244,1244,12-
28 giu 202443,9743,9743,9743,9743,97-
27 giu 202444,3144,3144,3144,3144,31-
26 giu 202444,1844,1844,1844,1844,18-
25 giu 202444,1744,1744,1744,1744,17-
24 giu 202443,9343,9343,9343,9343,93-
21 giu 202443,9743,9743,9743,9743,97-
20 giu 202443,8743,8743,8743,8743,87-
18 giu 202443,8243,8243,8243,8243,82-
17 giu 202443,8243,8243,8243,8243,82-
14 giu 202443,5643,5643,5643,5643,56-
13 giu 202443,5843,5843,5843,5843,58-
12 giu 202443,7243,7243,7243,7243,72-
11 giu 202443,3843,3843,3843,3843,38-
10 giu 202443,2243,2243,2243,2243,22-
07 giu 202443,2043,2043,2043,2043,20-
06 giu 202443,3243,3243,3243,3243,32-
05 giu 202443,2243,2243,2243,2243,22-
04 giu 202442,6642,6642,6642,6642,66-
03 giu 202442,4542,4542,4542,4542,45-
31 mag 202442,1242,1242,1242,1242,12-
30 mag 202442,1242,1242,1242,1242,12-
29 mag 202442,3742,3742,3742,3742,37-
28 mag 202442,8242,8242,8242,8242,82-
24 mag 202442,9442,9442,9442,9442,94-
23 mag 202442,8542,8542,8542,8542,85-
22 mag 202443,1943,1943,1943,1943,19-
21 mag 202443,3343,3343,3343,3343,33-
20 mag 202443,2843,2843,2843,2843,28-
17 mag 202443,2243,2243,2243,2243,22-
16 mag 202443,1343,1343,1343,1343,13-
15 mag 202443,2243,2243,2243,2243,22-
14 mag 202442,7742,7742,7742,7742,77-
13 mag 202442,6642,6642,6642,6642,66-
10 mag 202442,7142,7142,7142,7142,71-
09 mag 202442,6142,6142,6142,6142,61-
08 mag 202442,3542,3542,3542,3542,35-
07 mag 202442,3842,3842,3842,3842,38-
06 mag 202442,2042,2042,2042,2042,20-
03 mag 202441,8341,8341,8341,8341,83-
02 mag 202441,2941,2941,2941,2941,29-
01 mag 202441,0341,0341,0341,0341,03-
30 apr 202441,0041,0041,0041,0041,00-
29 apr 202441,6941,6941,6941,6941,69-
26 apr 202441,7741,7741,7741,7741,77-
25 apr 202441,3341,3341,3341,3341,33-
24 apr 202441,4941,4941,4941,4941,49-
23 apr 202441,4541,4541,4541,4541,45-
22 apr 202441,0441,0441,0441,0441,04-
19 apr 202440,6640,6640,6640,6640,66-
18 apr 202440,8840,8840,8840,8840,88-
17 apr 202441,0441,0441,0441,0441,04-
16 apr 202441,1441,1441,1441,1441,14-
15 apr 202441,1841,1841,1841,1841,18-
12 apr 202442,0842,0842,0842,0842,08-
11 apr 202442,0842,0842,0842,0842,08-
10 apr 202441,7941,7941,7941,7941,79-
09 apr 202442,1742,1742,1742,1742,17-
08 apr 202442,1442,1442,1442,1442,14-
05 apr 202442,0842,0842,0842,0842,08-
04 apr 202441,6641,6641,6641,6641,66-
03 apr 202442,0842,0842,0842,0842,08-
02 apr 202442,0542,0542,0542,0542,05-
01 apr 202442,3942,3942,3942,3942,39-
28 mar 202442,4342,4342,4342,4342,43-
28 mar 20240.045 Dividendo
28 mar 20241.013 Guadagno in conto di capitale
27 mar 202443,4543,4543,4543,4542,39-
26 mar 202443,1443,1443,1443,1442,09-
25 mar 202443,2343,2343,2343,2342,18-
22 mar 202443,3743,3743,3743,3742,31-
21 mar 202443,5943,5943,5943,5942,53-
20 mar 202443,5743,5743,5743,5742,51-
19 mar 202443,2943,2943,2943,2942,24-
18 mar 202443,1543,1543,1543,1542,10-
15 mar 202443,0143,0143,0143,0141,96-
14 mar 202443,4843,4843,4843,4842,42-
13 mar 202443,3643,3643,3643,3642,30-
12 mar 202443,4043,4043,4043,4042,34-
11 mar 202442,9642,9642,9642,9641,91-
08 mar 202442,9342,9342,9342,9341,88-
07 mar 202443,0543,0543,0543,0542,00-
06 mar 202442,5042,5042,5042,5041,47-
05 mar 202442,3842,3842,3842,3841,35-
04 mar 202442,9442,9442,9442,9441,89-
01 mar 202443,0943,0943,0943,0942,04-
29 feb 202442,8342,8342,8342,8341,79-
28 feb 202442,7542,7542,7542,7541,71-
27 feb 202442,8542,8542,8542,8541,81-
26 feb 202442,9842,9842,9842,9841,93-
23 feb 202443,1543,1543,1543,1542,10-
22 feb 202443,1343,1343,1343,1342,08-
21 feb 202442,4542,4542,4542,4541,42-
20 feb 202442,2942,2942,2942,2941,26-
16 feb 202442,4342,4342,4342,4341,40-
15 feb 202442,5942,5942,5942,5941,55-
14 feb 202442,3742,3742,3742,3741,34-
*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...