Italia markets open in 8 hours 3 minutes

Virtus Zevenbergen Technology Admin (DGTAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,15+1,22 (+1,94%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202464,1564,1564,1564,1564,15-
11 apr 202464,1564,1564,1564,1564,15-
10 apr 202462,9362,9362,9362,9362,93-
09 apr 202463,3763,3763,3763,3763,37-
08 apr 202463,2163,2163,2163,2163,21-
05 apr 202463,1563,1563,1563,1563,15-
04 apr 202462,1262,1262,1262,1262,12-
03 apr 202463,1763,1763,1763,1763,17-
02 apr 202462,9562,9562,9562,9562,95-
01 apr 202463,5763,5763,5763,5763,57-
28 mar 202463,1663,1663,1663,1663,16-
27 mar 202463,2663,2663,2663,2663,26-
26 mar 202463,3763,3763,3763,3763,37-
25 mar 202463,6963,6963,6963,6963,69-
22 mar 202463,8063,8063,8063,8063,80-
21 mar 202463,6163,6163,6163,6163,61-
20 mar 202463,1663,1663,1663,1663,16-
19 mar 202462,1962,1962,1962,1962,19-
18 mar 202462,1762,1762,1762,1762,17-
15 mar 202461,4261,4261,4261,4261,42-
14 mar 202462,3862,3862,3862,3862,38-
13 mar 202463,2563,2563,2563,2563,25-
12 mar 202463,2563,2563,2563,2563,25-
11 mar 202461,8661,8661,8661,8661,86-
08 mar 202462,4462,4462,4462,4462,44-
07 mar 202463,6363,6363,6363,6363,63-
06 mar 202462,3762,3762,3762,3762,37-
05 mar 202461,8461,8461,8461,8461,84-
04 mar 202463,1763,1763,1763,1763,17-
01 mar 202463,4063,4063,4063,4063,40-
29 feb 202462,5062,5062,5062,5062,50-
28 feb 202461,9261,9261,9261,9261,92-
27 feb 202462,2262,2262,2262,2262,22-
26 feb 202462,0562,0562,0562,0562,05-
23 feb 202461,8761,8761,8761,8761,87-
22 feb 202462,1362,1362,1362,1362,13-
21 feb 202459,5559,5559,5559,5559,55-
20 feb 202460,6860,6860,6860,6860,68-
16 feb 202461,8161,8161,8161,8161,81-
15 feb 202462,2562,2562,2562,2562,25-
14 feb 202462,3162,3162,3162,3162,31-
13 feb 202461,0461,0461,0461,0461,04-
12 feb 202462,7962,7962,7962,7962,79-
09 feb 202462,7962,7962,7962,7962,79-
08 feb 202461,6661,6661,6661,6661,66-
07 feb 202461,1861,1861,1861,1861,18-
06 feb 202460,0260,0260,0260,0260,02-
05 feb 202460,3860,3860,3860,3860,38-
02 feb 202460,4460,4460,4460,4460,44-
01 feb 202458,2758,2758,2758,2758,27-
31 gen 202457,5457,5457,5457,5457,54-
30 gen 202459,0959,0959,0959,0959,09-
29 gen 202459,5659,5659,5659,5659,56-
26 gen 202458,6058,6058,6058,6058,60-
25 gen 202458,8258,8258,8258,8258,82-
24 gen 202458,7758,7758,7758,7758,77-
23 gen 202458,2958,2958,2958,2958,29-
22 gen 202458,1158,1158,1158,1158,11-
19 gen 202457,8857,8857,8857,8857,88-
18 gen 202456,5956,5956,5956,5956,59-
17 gen 202455,7555,7555,7555,7555,75-
16 gen 202456,0656,0656,0656,0656,06-
12 gen 202455,8355,8355,8355,8355,83-
11 gen 202455,8255,8255,8255,8255,82-
10 gen 202455,6255,6255,6255,6255,62-
09 gen 202454,9354,9354,9354,9354,93-
08 gen 202454,5654,5654,5654,5654,56-
05 gen 202453,0153,0153,0153,0153,01-
04 gen 202452,8052,8052,8052,8052,80-
03 gen 202453,1053,1053,1053,1053,10-
02 gen 202453,8253,8253,8253,8253,82-
29 dic 202355,2655,2655,2655,2655,26-
28 dic 202355,6355,6355,6355,6355,63-
27 dic 202355,6655,6655,6655,6655,66-
26 dic 202355,5855,5855,5855,5855,58-
22 dic 202355,2455,2455,2455,2455,24-
21 dic 202355,3055,3055,3055,3055,30-
20 dic 202354,4954,4954,4954,4954,49-
19 dic 202355,4355,4355,4355,4355,43-
18 dic 202355,1355,1355,1355,1355,13-
15 dic 202354,6854,6854,6854,6854,68-
14 dic 202354,3254,3254,3254,3254,32-
13 dic 202354,2754,2754,2754,2754,27-
12 dic 202353,7353,7353,7353,7353,73-
11 dic 202353,3953,3953,3953,3953,39-
08 dic 202353,2153,2153,2153,2153,21-
07 dic 202352,8352,8352,8352,8352,83-
06 dic 202351,8551,8551,8551,8551,85-
05 dic 202352,4352,4352,4352,4352,43-
04 dic 202352,1252,1252,1252,1252,12-
01 dic 202352,8952,8952,8952,8952,89-
30 nov 202352,6752,6752,6752,6752,67-
29 nov 202352,8552,8552,8552,8552,85-
28 nov 202352,6552,6552,6552,6552,65-
27 nov 202352,4752,4752,4752,4752,47-
24 nov 202352,2952,2952,2952,2952,29-
22 nov 202352,4252,4252,4252,4252,42-
21 nov 202352,1552,1552,1552,1552,15-
20 nov 202352,4252,4252,4252,4252,42-
17 nov 202351,6451,6451,6451,6451,64-
*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...