Italia markets closed

BNY Mellon Global Stock - I (DGLRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,37+0,09 (+0,42%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202421,3721,3721,3721,3721,37-
01 mag 202421,2821,2821,2821,2821,28-
30 apr 202421,2721,2721,2721,2721,27-
29 apr 202421,5521,5521,5521,5521,55-
26 apr 202421,5721,5721,5721,5721,57-
25 apr 202421,3821,3821,3821,3821,38-
24 apr 202421,5121,5121,5121,5121,51-
23 apr 202421,5521,5521,5521,5521,55-
22 apr 202421,2621,2621,2621,2621,26-
19 apr 202421,0321,0321,0321,0321,03-
18 apr 202421,1521,1521,1521,1521,15-
17 apr 202421,2721,2721,2721,2721,27-
16 apr 202421,3721,3721,3721,3721,37-
15 apr 202421,4121,4121,4121,4121,41-
12 apr 202421,9621,9621,9621,9621,96-
11 apr 202421,9621,9621,9621,9621,96-
10 apr 202421,8821,8821,8821,8821,88-
09 apr 202422,1322,1322,1322,1322,13-
08 apr 202422,0522,0522,0522,0522,05-
05 apr 202422,0422,0422,0422,0422,04-
04 apr 202421,8521,8521,8521,8521,85-
03 apr 202422,1422,1422,1422,1422,14-
02 apr 202422,1322,1322,1322,1322,13-
01 apr 202422,2922,2922,2922,2922,29-
28 mar 202422,3822,3822,3822,3822,38-
27 mar 202422,3922,3922,3922,3922,39-
26 mar 202422,2822,2822,2822,2822,28-
26 mar 20240.011 Guadagno in conto di capitale
25 mar 202422,3122,3122,3122,3122,30-
22 mar 202422,4322,4322,4322,4322,42-
21 mar 202422,5522,5522,5522,5522,54-
20 mar 202422,5122,5122,5122,5122,50-
19 mar 202422,3222,3222,3222,3222,31-
18 mar 202422,2922,2922,2922,2922,28-
15 mar 202422,2522,2522,2522,2522,24-
14 mar 202422,4822,4822,4822,4822,47-
13 mar 202422,5522,5522,5522,5522,54-
12 mar 202422,5422,5422,5422,5422,53-
11 mar 202422,2722,2722,2722,2722,26-
08 mar 202422,3422,3422,3422,3422,33-
07 mar 202422,5322,5322,5322,5322,52-
06 mar 202422,1822,1822,1822,1822,17-
05 mar 202422,0222,0222,0222,0222,01-
04 mar 202422,2722,2722,2722,2722,26-
01 mar 202422,2122,2122,2122,2122,20-
29 feb 202422,0322,0322,0322,0322,02-
28 feb 202422,0222,0222,0222,0222,01-
27 feb 202422,0822,0822,0822,0822,07-
26 feb 202422,0822,0822,0822,0822,07-
23 feb 202422,1222,1222,1222,1222,11-
22 feb 202422,1322,1322,1322,1322,12-
21 feb 202421,7921,7921,7921,7921,78-
20 feb 202421,7421,7421,7421,7421,73-
16 feb 202421,7921,7921,7921,7921,78-
15 feb 202421,8621,8621,8621,8621,85-
14 feb 202421,8221,8221,8221,8221,81-
13 feb 202421,5721,5721,5721,5721,56-
12 feb 202421,8721,8721,8721,8721,86-
09 feb 202421,9621,9621,9621,9621,95-
08 feb 202421,8721,8721,8721,8721,86-
07 feb 202421,7921,7921,7921,7921,78-
06 feb 202421,6521,6521,6521,6521,64-
05 feb 202421,5321,5321,5321,5321,52-
02 feb 202421,5521,5521,5521,5521,54-
01 feb 202421,5221,5221,5221,5221,51-
31 gen 202421,3121,3121,3121,3121,30-
30 gen 202421,5021,5021,5021,5021,49-
29 gen 202421,4521,4521,4521,4521,44-
26 gen 202421,2821,2821,2821,2821,27-
25 gen 202421,1921,1921,1921,1921,18-
24 gen 202421,0821,0821,0821,0821,07-
23 gen 202421,0321,0321,0321,0321,02-
22 gen 202421,0521,0521,0521,0521,04-
19 gen 202421,0221,0221,0221,0221,01-
18 gen 202420,8420,8420,8420,8420,83-
17 gen 202420,5620,5620,5620,5620,55-
16 gen 202420,7220,7220,7220,7220,71-
12 gen 202420,8220,8220,8220,8220,81-
11 gen 202420,7320,7320,7320,7320,72-
10 gen 202420,7320,7320,7320,7320,72-
09 gen 202420,5020,5020,5020,5020,49-
08 gen 202420,5820,5820,5820,5820,57-
05 gen 202420,2820,2820,2820,2820,27-
04 gen 202420,3520,3520,3520,3520,34-
03 gen 202420,3520,3520,3520,3520,34-
02 gen 202420,5820,5820,5820,5820,57-
29 dic 202320,8920,8920,8920,8920,88-
28 dic 202320,9120,9120,9120,9120,90-
27 dic 202320,8920,8920,8920,8920,88-
26 dic 202320,8220,8220,8220,8220,81-
22 dic 202320,7620,7620,7620,7620,75-
21 dic 202320,7620,7620,7620,7620,75-
20 dic 202320,5320,5320,5320,5320,52-
19 dic 202320,7520,7520,7520,7520,74-
18 dic 202320,5920,5920,5920,5920,58-
15 dic 202320,5420,5420,5420,5420,53-
14 dic 202320,4720,4720,4720,4720,46-
13 dic 202320,4420,4420,4420,4420,43-
13 dic 20230.097 Dividendo
*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...