Italia markets open in 3 hours 49 minutes

BNY Mellon Global Stock - A (DGLAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,27+0,10 (+0,47%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202421,2721,2721,2721,2721,27-
06 mag 202421,1721,1721,1721,1721,17-
03 mag 202421,0421,0421,0421,0421,04-
02 mag 202420,8620,8620,8620,8620,86-
01 mag 202420,7720,7720,7720,7720,77-
30 apr 202420,7620,7620,7620,7620,76-
29 apr 202421,0421,0421,0421,0421,04-
26 apr 202421,0621,0621,0621,0621,06-
25 apr 202420,8720,8720,8720,8720,87-
24 apr 202421,0021,0021,0021,0021,00-
23 apr 202421,0321,0321,0321,0321,03-
22 apr 202420,7520,7520,7520,7520,75-
19 apr 202420,5320,5320,5320,5320,53-
18 apr 202420,6520,6520,6520,6520,65-
17 apr 202420,7620,7620,7620,7620,76-
16 apr 202420,8620,8620,8620,8620,86-
15 apr 202420,9120,9120,9120,9120,91-
12 apr 202421,4421,4421,4421,4421,44-
11 apr 202421,4421,4421,4421,4421,44-
10 apr 202421,3621,3621,3621,3621,36-
09 apr 202421,6121,6121,6121,6121,61-
08 apr 202421,5321,5321,5321,5321,53-
05 apr 202421,5121,5121,5121,5121,51-
04 apr 202421,3321,3321,3321,3321,33-
03 apr 202421,6221,6221,6221,6221,62-
02 apr 202421,6121,6121,6121,6121,61-
01 apr 202421,7721,7721,7721,7721,77-
28 mar 202421,8521,8521,8521,8521,85-
27 mar 202421,8621,8621,8621,8621,86-
26 mar 202421,7521,7521,7521,7521,75-
26 mar 20240.011 Guadagno in conto di capitale
25 mar 202421,7821,7821,7821,7821,77-
22 mar 202421,9021,9021,9021,9021,89-
21 mar 202422,0222,0222,0222,0222,01-
20 mar 202421,9821,9821,9821,9821,97-
19 mar 202421,8021,8021,8021,8021,79-
18 mar 202421,7621,7621,7621,7621,75-
15 mar 202421,7221,7221,7221,7221,71-
14 mar 202421,9521,9521,9521,9521,94-
13 mar 202422,0222,0222,0222,0222,01-
12 mar 202422,0122,0122,0122,0122,00-
11 mar 202421,7521,7521,7521,7521,74-
08 mar 202421,8221,8221,8221,8221,81-
07 mar 202422,0022,0022,0022,0021,99-
06 mar 202421,6621,6621,6621,6621,65-
05 mar 202421,5121,5121,5121,5121,50-
04 mar 202421,7521,7521,7521,7521,74-
01 mar 202421,6921,6921,6921,6921,68-
29 feb 202421,5121,5121,5121,5121,50-
28 feb 202421,5021,5021,5021,5021,49-
27 feb 202421,5721,5721,5721,5721,56-
26 feb 202421,5621,5621,5621,5621,55-
23 feb 202421,6021,6021,6021,6021,59-
22 feb 202421,6121,6121,6121,6121,60-
21 feb 202421,2821,2821,2821,2821,27-
20 feb 202421,2421,2421,2421,2421,23-
16 feb 202421,2821,2821,2821,2821,27-
15 feb 202421,3521,3521,3521,3521,34-
14 feb 202421,3121,3121,3121,3121,30-
13 feb 202421,0721,0721,0721,0721,06-
12 feb 202421,3621,3621,3621,3621,35-
09 feb 202421,4421,4421,4421,4421,43-
08 feb 202421,3621,3621,3621,3621,35-
07 feb 202421,2821,2821,2821,2821,27-
06 feb 202421,1521,1521,1521,1521,14-
05 feb 202421,0321,0321,0321,0321,02-
02 feb 202421,0521,0521,0521,0521,04-
01 feb 202421,0221,0221,0221,0221,01-
31 gen 202420,8220,8220,8220,8220,81-
30 gen 202421,0021,0021,0021,0020,99-
29 gen 202420,9620,9620,9620,9620,95-
26 gen 202420,7920,7920,7920,7920,78-
25 gen 202420,7020,7020,7020,7020,69-
24 gen 202420,5920,5920,5920,5920,58-
23 gen 202420,5420,5420,5420,5420,53-
22 gen 202420,5720,5720,5720,5720,56-
19 gen 202420,5320,5320,5320,5320,52-
18 gen 202420,3620,3620,3620,3620,35-
17 gen 202420,0920,0920,0920,0920,08-
16 gen 202420,2520,2520,2520,2520,24-
12 gen 202420,3420,3420,3420,3420,33-
11 gen 202420,2620,2620,2620,2620,25-
10 gen 202420,2520,2520,2520,2520,24-
09 gen 202420,0320,0320,0320,0320,02-
08 gen 202420,1020,1020,1020,1020,09-
05 gen 202419,8219,8219,8219,8219,81-
04 gen 202419,8819,8819,8819,8819,87-
03 gen 202419,8819,8819,8819,8819,87-
02 gen 202420,1020,1020,1020,1020,09-
29 dic 202320,4120,4120,4120,4120,40-
28 dic 202320,4320,4320,4320,4320,42-
27 dic 202320,4120,4120,4120,4120,40-
26 dic 202320,3420,3420,3420,3420,33-
22 dic 202320,2920,2920,2920,2920,28-
21 dic 202320,2820,2820,2820,2820,27-
20 dic 202320,0620,0620,0620,0620,05-
19 dic 202320,2720,2720,2720,2720,26-
18 dic 202320,1220,1220,1220,1220,11-
15 dic 202320,0720,0720,0720,0720,06-
14 dic 202320,0020,0020,0020,0019,99-
*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...