Italia markets open in 7 hours 6 minutes

Diamond Hill Large Cap Inv (DHLAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,54+0,19 (+0,57%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202433,3533,3533,3533,3533,35-
30 apr 202433,3933,3933,3933,3933,39-
29 apr 202433,9933,9933,9933,9933,99-
26 apr 202433,8033,8033,8033,8033,80-
25 apr 202433,7433,7433,7433,7433,74-
24 apr 202433,9333,9333,9333,9333,93-
23 apr 202433,9333,9333,9333,9333,93-
22 apr 202433,7033,7033,7033,7033,70-
19 apr 202433,4333,4333,4333,4333,43-
18 apr 202433,1833,1833,1833,1833,18-
17 apr 202433,1633,1633,1633,1633,16-
16 apr 202433,2633,2633,2633,2633,26-
15 apr 202433,4633,4633,4633,4633,46-
12 apr 202433,6933,6933,6933,6933,69-
11 apr 202434,0934,0934,0934,0934,09-
10 apr 202434,2434,2434,2434,2434,24-
09 apr 202434,7034,7034,7034,7034,70-
08 apr 202434,6334,6334,6334,6334,63-
05 apr 202434,6134,6134,6134,6134,61-
04 apr 202434,3134,3134,3134,3134,31-
03 apr 202434,6834,6834,6834,6834,68-
02 apr 202434,6134,6134,6134,6134,61-
01 apr 202434,8534,8534,8534,8534,85-
28 mar 202435,0735,0735,0735,0735,07-
27 mar 202434,9334,9334,9334,9334,93-
26 mar 202434,4734,4734,4734,4734,47-
25 mar 202434,4834,4834,4834,4834,48-
22 mar 202434,4734,4734,4734,4734,47-
21 mar 202434,6334,6334,6334,6334,63-
20 mar 202434,3134,3134,3134,3134,31-
19 mar 202434,0834,0834,0834,0834,08-
18 mar 202433,8633,8633,8633,8633,86-
15 mar 202433,8033,8033,8033,8033,80-
14 mar 202433,8133,8133,8133,8133,81-
13 mar 202434,0034,0034,0034,0034,00-
12 mar 202433,8333,8333,8333,8333,83-
11 mar 202433,7233,7233,7233,7233,72-
08 mar 202433,6433,6433,6433,6433,64-
07 mar 202433,6233,6233,6233,6233,62-
06 mar 202433,4633,4633,4633,4633,46-
05 mar 202433,2233,2233,2233,2233,22-
04 mar 202433,3033,3033,3033,3033,30-
01 mar 202433,2533,2533,2533,2533,25-
29 feb 202433,1933,1933,1933,1933,19-
28 feb 202433,0233,0233,0233,0233,02-
27 feb 202433,0033,0033,0033,0033,00-
26 feb 202432,8832,8832,8832,8832,88-
23 feb 202433,0533,0533,0533,0533,05-
22 feb 202432,9232,9232,9232,9232,92-
21 feb 202432,6332,6332,6332,6332,63-
20 feb 202432,4232,4232,4232,4232,42-
16 feb 202432,5132,5132,5132,5132,51-
15 feb 202432,6032,6032,6032,6032,60-
14 feb 202432,2332,2332,2332,2332,23-
13 feb 202431,9731,9731,9731,9731,97-
12 feb 202432,4932,4932,4932,4932,49-
09 feb 202432,2732,2732,2732,2732,27-
08 feb 202432,2632,2632,2632,2632,26-
07 feb 202432,2332,2332,2332,2332,23-
06 feb 202432,1032,1032,1032,1032,10-
05 feb 202431,8531,8531,8531,8531,85-
02 feb 202432,1532,1532,1532,1532,15-
01 feb 202432,0932,0932,0932,0932,09-
31 gen 202431,7631,7631,7631,7631,76-
30 gen 202432,1032,1032,1032,1032,10-
29 gen 202431,8931,8931,8931,8931,89-
26 gen 202431,7031,7031,7031,7031,70-
25 gen 202431,6631,6631,6631,6631,66-
24 gen 202431,4031,4031,4031,4031,40-
23 gen 202431,5331,5331,5331,5331,53-
22 gen 202431,5931,5931,5931,5931,59-
19 gen 202431,4731,4731,4731,4731,47-
18 gen 202431,1631,1631,1631,1631,16-
17 gen 202431,0231,0231,0231,0231,02-
16 gen 202431,2231,2231,2231,2231,22-
12 gen 202431,4431,4431,4431,4431,44-
11 gen 202431,4931,4931,4931,4931,49-
10 gen 202431,6631,6631,6631,6631,66-
09 gen 202431,5931,5931,5931,5931,59-
08 gen 202431,7631,7631,7631,7631,76-
05 gen 202431,5531,5531,5531,5531,55-
04 gen 202431,4331,4331,4331,4331,43-
03 gen 202431,4731,4731,4731,4731,47-
02 gen 202431,8131,8131,8131,8131,81-
29 dic 202331,7231,7231,7231,7231,72-
28 dic 202331,8131,8131,8131,8131,81-
28 dic 20230.236 Dividendo
27 dic 202332,0332,0332,0332,0331,79-
26 dic 202331,9731,9731,9731,9731,73-
22 dic 202331,7831,7831,7831,7831,55-
21 dic 202331,6831,6831,6831,6831,45-
20 dic 202331,3331,3331,3331,3331,10-
19 dic 202331,7731,7731,7731,7731,54-
18 dic 202331,5131,5131,5131,5131,28-
15 dic 202331,4631,4631,4631,4631,23-
14 dic 202331,6531,6531,6531,6531,42-
14 dic 20230 Dividendo
14 dic 20230.739 Guadagno in conto di capitale
13 dic 202331,7931,7931,7931,7930,82-
*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...