Italia markets open in 5 hours 51 minutes

Diamond Hill Large Cap I (DHLRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,46-0,04 (-0,12%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202433,5033,5033,5033,5033,50-
29 apr 202434,1034,1034,1034,1034,10-
26 apr 202433,9133,9133,9133,9133,91-
25 apr 202433,8433,8433,8433,8433,84-
24 apr 202434,0434,0434,0434,0434,04-
23 apr 202434,0434,0434,0434,0434,04-
22 apr 202433,8133,8133,8133,8133,81-
19 apr 202433,5433,5433,5433,5433,54-
18 apr 202433,2933,2933,2933,2933,29-
17 apr 202433,2633,2633,2633,2633,26-
16 apr 202433,3733,3733,3733,3733,37-
15 apr 202433,5633,5633,5633,5633,56-
12 apr 202433,7933,7933,7933,7933,79-
11 apr 202434,2034,2034,2034,2034,20-
10 apr 202434,3434,3434,3434,3434,34-
09 apr 202434,8134,8134,8134,8134,81-
08 apr 202434,7434,7434,7434,7434,74-
05 apr 202434,7234,7234,7234,7234,72-
04 apr 202434,4234,4234,4234,4234,42-
03 apr 202434,7834,7834,7834,7834,78-
02 apr 202434,7134,7134,7134,7134,71-
01 apr 202434,9634,9634,9634,9634,96-
28 mar 202435,1835,1835,1835,1835,18-
27 mar 202435,0335,0335,0335,0335,03-
26 mar 202434,5734,5734,5734,5734,57-
25 mar 202434,5834,5834,5834,5834,58-
22 mar 202434,5734,5734,5734,5734,57-
21 mar 202434,7334,7334,7334,7334,73-
20 mar 202434,4134,4134,4134,4134,41-
19 mar 202434,1834,1834,1834,1834,18-
18 mar 202433,9633,9633,9633,9633,96-
15 mar 202433,9033,9033,9033,9033,90-
14 mar 202433,9133,9133,9133,9133,91-
13 mar 202434,1034,1034,1034,1034,10-
12 mar 202433,9333,9333,9333,9333,93-
11 mar 202433,8233,8233,8233,8233,82-
08 mar 202433,7333,7333,7333,7333,73-
07 mar 202433,7133,7133,7133,7133,71-
06 mar 202433,5633,5633,5633,5633,56-
05 mar 202433,3133,3133,3133,3133,31-
04 mar 202433,3933,3933,3933,3933,39-
01 mar 202433,3433,3433,3433,3433,34-
29 feb 202433,2833,2833,2833,2833,28-
28 feb 202433,1133,1133,1133,1133,11-
27 feb 202433,0933,0933,0933,0933,09-
26 feb 202432,9732,9732,9732,9732,97-
23 feb 202433,1433,1433,1433,1433,14-
22 feb 202433,0133,0133,0133,0133,01-
21 feb 202432,7232,7232,7232,7232,72-
20 feb 202432,5132,5132,5132,5132,51-
16 feb 202432,6032,6032,6032,6032,60-
15 feb 202432,6832,6832,6832,6832,68-
14 feb 202432,3132,3132,3132,3132,31-
13 feb 202432,0532,0532,0532,0532,05-
12 feb 202432,5832,5832,5832,5832,58-
09 feb 202432,3532,3532,3532,3532,35-
08 feb 202432,3432,3432,3432,3432,34-
07 feb 202432,3232,3232,3232,3232,32-
06 feb 202432,1832,1832,1832,1832,18-
05 feb 202431,9331,9331,9331,9331,93-
02 feb 202432,2332,2332,2332,2332,23-
01 feb 202432,1732,1732,1732,1732,17-
31 gen 202431,8431,8431,8431,8431,84-
30 gen 202432,1832,1832,1832,1832,18-
29 gen 202431,9731,9731,9731,9731,97-
26 gen 202431,7831,7831,7831,7831,78-
25 gen 202431,7431,7431,7431,7431,74-
24 gen 202431,4731,4731,4731,4731,47-
23 gen 202431,6131,6131,6131,6131,61-
22 gen 202431,6731,6731,6731,6731,67-
19 gen 202431,5531,5531,5531,5531,55-
18 gen 202431,2331,2331,2331,2331,23-
17 gen 202431,0931,0931,0931,0931,09-
16 gen 202431,3031,3031,3031,3031,30-
12 gen 202431,5231,5231,5231,5231,52-
11 gen 202431,5731,5731,5731,5731,57-
10 gen 202431,7331,7331,7331,7331,73-
09 gen 202431,6731,6731,6731,6731,67-
08 gen 202431,8431,8431,8431,8431,84-
05 gen 202431,6331,6331,6331,6331,63-
04 gen 202431,5131,5131,5131,5131,51-
03 gen 202431,5431,5431,5431,5431,54-
02 gen 202431,8931,8931,8931,8931,89-
29 dic 202331,8031,8031,8031,8031,80-
28 dic 202331,8831,8831,8831,8831,88-
28 dic 20230.461 Dividendo
27 dic 202332,3332,3332,3332,3331,87-
26 dic 202332,2632,2632,2632,2631,80-
22 dic 202332,0732,0732,0732,0731,61-
21 dic 202331,9731,9731,9731,9731,51-
20 dic 202331,6231,6231,6231,6231,17-
19 dic 202332,0732,0732,0732,0731,61-
18 dic 202331,8031,8031,8031,8031,35-
15 dic 202331,7531,7531,7531,7531,30-
14 dic 202331,9431,9431,9431,9431,48-
14 dic 20230 Dividendo
14 dic 20230.739 Guadagno in conto di capitale
13 dic 202332,0832,0832,0832,0830,89-
12 dic 202331,5031,5031,5031,5030,34-
*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...