Italia markets open in 5 minutes

Davis Opportunity C (DGOCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,60+0,16 (+0,56%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202428,6028,6028,6028,6028,60-
27 giu 202428,4428,4428,4428,4428,44-
26 giu 202428,4728,4728,4728,4728,47-
25 giu 202428,4628,4628,4628,4628,46-
24 giu 202428,7428,7428,7428,7428,74-
21 giu 202428,5828,5828,5828,5828,58-
20 giu 202428,6328,6328,6328,6328,63-
18 giu 202428,5428,5428,5428,5428,54-
17 giu 202428,5928,5928,5928,5928,59-
14 giu 202428,4528,4528,4528,4528,45-
13 giu 202428,7028,7028,7028,7028,70-
12 giu 202428,9228,9228,9228,9228,92-
11 giu 202428,6928,6928,6928,6928,69-
10 giu 202428,8828,8828,8828,8828,88-
07 giu 202428,8228,8228,8228,8228,82-
06 giu 202428,8728,8728,8728,8728,87-
05 giu 202428,9128,9128,9128,9128,91-
04 giu 202428,6528,6528,6528,6528,65-
03 giu 202428,9928,9928,9928,9928,99-
31 mag 202429,0929,0929,0929,0929,09-
30 mag 202428,7128,7128,7128,7128,71-
29 mag 202428,6528,6528,6528,6528,65-
28 mag 202429,0929,0929,0929,0929,09-
24 mag 202429,2429,2429,2429,2429,24-
23 mag 202429,0929,0929,0929,0929,09-
22 mag 202429,4829,4829,4829,4829,48-
21 mag 202429,6329,6329,6329,6329,63-
20 mag 202429,6829,6829,6829,6829,68-
17 mag 202429,6929,6929,6929,6929,69-
16 mag 202429,5529,5529,5529,5529,55-
15 mag 202429,7029,7029,7029,7029,70-
14 mag 202429,5529,5529,5529,5529,55-
13 mag 202429,3229,3229,3229,3229,32-
10 mag 202429,2829,2829,2829,2829,28-
09 mag 202429,2229,2229,2229,2229,22-
08 mag 202429,0029,0029,0029,0029,00-
07 mag 202429,0529,0529,0529,0529,05-
06 mag 202428,9528,9528,9528,9528,95-
03 mag 202428,6928,6928,6928,6928,69-
02 mag 202428,4928,4928,4928,4928,49-
01 mag 202428,1528,1528,1528,1528,15-
30 apr 202428,1828,1828,1828,1828,18-
29 apr 202428,6528,6528,6528,6528,65-
26 apr 202428,5228,5228,5228,5228,52-
25 apr 202428,4228,4228,4228,4228,42-
24 apr 202428,4628,4628,4628,4628,46-
23 apr 202428,4528,4528,4528,4528,45-
22 apr 202428,1228,1228,1228,1228,12-
19 apr 202427,9027,9027,9027,9027,90-
18 apr 202427,8727,8727,8727,8727,87-
17 apr 202427,7527,7527,7527,7527,75-
16 apr 202427,8327,8327,8327,8327,83-
15 apr 202427,9927,9927,9927,9927,99-
12 apr 202428,1428,1428,1428,1428,14-
11 apr 202428,5628,5628,5628,5628,56-
10 apr 202428,6928,6928,6928,6928,69-
09 apr 202428,9428,9428,9428,9428,94-
08 apr 202428,8128,8128,8128,8128,81-
05 apr 202428,7628,7628,7628,7628,76-
04 apr 202428,5128,5128,5128,5128,51-
03 apr 202428,6828,6828,6828,6828,68-
02 apr 202428,5828,5828,5828,5828,58-
01 apr 202428,9928,9928,9928,9928,99-
28 mar 202428,9828,9828,9828,9828,98-
27 mar 202428,8028,8028,8028,8028,80-
26 mar 202428,4328,4328,4328,4328,43-
25 mar 202428,4828,4828,4828,4828,48-
22 mar 202428,5728,5728,5728,5728,57-
21 mar 202428,7628,7628,7628,7628,76-
20 mar 202428,5728,5728,5728,5728,57-
19 mar 202428,2528,2528,2528,2528,25-
18 mar 202428,1828,1828,1828,1828,18-
15 mar 202428,2028,2028,2028,2028,20-
14 mar 202428,2228,2228,2228,2228,22-
13 mar 202428,4328,4328,4328,4328,43-
12 mar 202428,2628,2628,2628,2628,26-
11 mar 202427,9427,9427,9427,9427,94-
08 mar 202427,9327,9327,9327,9327,93-
07 mar 202428,0328,0328,0328,0328,03-
06 mar 202427,7027,7027,7027,7027,70-
05 mar 202427,4727,4727,4727,4727,47-
04 mar 202427,6927,6927,6927,6927,69-
01 mar 202427,6927,6927,6927,6927,69-
29 feb 202427,5127,5127,5127,5127,51-
28 feb 202427,3127,3127,3127,3127,31-
27 feb 202427,6027,6027,6027,6027,60-
26 feb 202427,5427,5427,5427,5427,54-
23 feb 202427,6527,6527,6527,6527,65-
22 feb 202427,5227,5227,5227,5227,52-
21 feb 202427,2527,2527,2527,2527,25-
20 feb 202427,1127,1127,1127,1127,11-
16 feb 202427,2327,2327,2327,2327,23-
15 feb 202427,2027,2027,2027,2027,20-
14 feb 202426,8126,8126,8126,8126,81-
13 feb 202426,4326,4326,4326,4326,43-
12 feb 202427,1027,1027,1027,1027,10-
09 feb 202426,9026,9026,9026,9026,90-
08 feb 202426,8526,8526,8526,8526,85-
07 feb 202426,8226,8226,8226,8226,82-
06 feb 202426,6226,6226,6226,6226,62-
*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...