Italia markets closed

Diamond Hill International Y (DHIYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,18+0,15 (+0,83%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202418,1818,1818,1818,1818,18-
13 mag 202418,0318,0318,0318,0318,03-
10 mag 202418,0718,0718,0718,0718,07-
09 mag 202418,0018,0018,0018,0018,00-
08 mag 202417,8817,8817,8817,8817,88-
07 mag 202417,8717,8717,8717,8717,87-
06 mag 202417,8517,8517,8517,8517,85-
03 mag 202417,7617,7617,7617,7617,76-
02 mag 202417,6017,6017,6017,6017,60-
01 mag 202417,3917,3917,3917,3917,39-
30 apr 202417,4017,4017,4017,4017,40-
29 apr 202417,6217,6217,6217,6217,62-
26 apr 202417,5217,5217,5217,5217,52-
25 apr 202417,4217,4217,4217,4217,42-
24 apr 202417,4217,4217,4217,4217,42-
23 apr 202417,5117,5117,5117,5117,51-
22 apr 202417,3217,3217,3217,3217,32-
19 apr 202417,2017,2017,2017,2017,20-
18 apr 202417,2017,2017,2017,2017,20-
17 apr 202417,2217,2217,2217,2217,22-
16 apr 202417,2117,2117,2117,2117,21-
15 apr 202417,3717,3717,3717,3717,37-
12 apr 202417,4317,4317,4317,4317,43-
11 apr 202417,7417,7417,7417,7417,74-
10 apr 202417,7017,7017,7017,7017,70-
09 apr 202417,8717,8717,8717,8717,87-
08 apr 202417,8317,8317,8317,8317,83-
05 apr 202417,8117,8117,8117,8117,81-
04 apr 202417,7517,7517,7517,7517,75-
03 apr 202417,7917,7917,7917,7917,79-
02 apr 202417,6517,6517,6517,6517,65-
01 apr 202417,6917,6917,6917,6917,69-
28 mar 202417,7417,7417,7417,7417,74-
27 mar 202417,7217,7217,7217,7217,72-
26 mar 202417,6217,6217,6217,6217,62-
25 mar 202417,5917,5917,5917,5917,59-
22 mar 202417,6117,6117,6117,6117,61-
21 mar 202417,6717,6717,6717,6717,67-
20 mar 202417,6517,6517,6517,6517,65-
19 mar 202417,4717,4717,4717,4717,47-
18 mar 202417,4717,4717,4717,4717,47-
15 mar 202417,5217,5217,5217,5217,52-
14 mar 202417,5517,5517,5517,5517,55-
13 mar 202417,6617,6617,6617,6617,66-
12 mar 202417,6417,6417,6417,6417,64-
11 mar 202417,4917,4917,4917,4917,49-
08 mar 202417,5417,5417,5417,5417,54-
07 mar 202417,5717,5717,5717,5717,57-
06 mar 202417,4117,4117,4117,4117,41-
05 mar 202417,2517,2517,2517,2517,25-
04 mar 202417,3117,3117,3117,3117,31-
01 mar 202417,3517,3517,3517,3517,35-
29 feb 202417,1717,1717,1717,1717,17-
28 feb 202417,1117,1117,1117,1117,11-
27 feb 202417,1817,1817,1817,1817,18-
26 feb 202417,2117,2117,2117,2117,21-
23 feb 202417,2617,2617,2617,2617,26-
22 feb 202417,2417,2417,2417,2417,24-
21 feb 202417,1117,1117,1117,1117,11-
20 feb 202417,0517,0517,0517,0517,05-
16 feb 202417,0017,0017,0017,0017,00-
15 feb 202416,9616,9616,9616,9616,96-
14 feb 202416,8016,8016,8016,8016,80-
13 feb 202416,5916,5916,5916,5916,59-
12 feb 202416,8216,8216,8216,8216,82-
09 feb 202416,8116,8116,8116,8116,81-
08 feb 202416,7616,7616,7616,7616,76-
07 feb 202416,7816,7816,7816,7816,78-
06 feb 202416,7416,7416,7416,7416,74-
05 feb 202416,5916,5916,5916,5916,59-
02 feb 202416,6616,6616,6616,6616,66-
01 feb 202416,7516,7516,7516,7516,75-
31 gen 202416,5816,5816,5816,5816,58-
30 gen 202416,7316,7316,7316,7316,73-
29 gen 202416,7116,7116,7116,7116,71-
26 gen 202416,6716,6716,6716,6716,67-
25 gen 202416,5516,5516,5516,5516,55-
24 gen 202416,4716,4716,4716,4716,47-
23 gen 202416,4516,4516,4516,4516,45-
22 gen 202416,4716,4716,4716,4716,47-
19 gen 202416,4616,4616,4616,4616,46-
18 gen 202416,4116,4116,4116,4116,41-
17 gen 202416,2316,2316,2316,2316,23-
16 gen 202416,4116,4116,4116,4116,41-
12 gen 202416,6316,6316,6316,6316,63-
11 gen 202416,5616,5616,5616,5616,56-
10 gen 202416,5616,5616,5616,5616,56-
09 gen 202416,5416,5416,5416,5416,54-
08 gen 202416,7416,7416,7416,7416,74-
05 gen 202416,5616,5616,5616,5616,56-
04 gen 202416,5616,5616,5616,5616,56-
03 gen 202416,5016,5016,5016,5016,50-
02 gen 202416,5916,5916,5916,5916,59-
29 dic 202316,7316,7316,7316,7316,73-
28 dic 202316,7416,7416,7416,7416,74-
28 dic 20230.187 Dividendo
27 dic 202316,9716,9716,9716,9716,78-
26 dic 202316,8516,8516,8516,8516,66-
22 dic 202316,7716,7716,7716,7716,59-
*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...