Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.574,60 +3.642,59 (+6,63%)
Diamond Hill Small-Mid Cap Y (DHMYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 01 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 30 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 apr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 26 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 25 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 24 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 23 apr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 22 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 19 apr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 18 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 17 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 16 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 12 apr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 11 apr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 10 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 09 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 08 apr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 05 apr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 04 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 03 apr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 02 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 01 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 28 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 27 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 26 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 25 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 22 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 21 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 20 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 19 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 18 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 15 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 14 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 13 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 12 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 11 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 08 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 07 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 06 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 04 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 01 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 29 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 28 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 27 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 26 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 23 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 22 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 21 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 20 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 16 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 15 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 14 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 13 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 09 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 08 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 07 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 06 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 05 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 02 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 01 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 31 gen 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 30 gen 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 29 gen 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 26 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 25 gen 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 24 gen 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 23 gen 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 22 gen 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 19 gen 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 18 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 17 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 16 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 12 gen 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 11 gen 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 10 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 09 gen 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 08 gen 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 05 gen 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 04 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 gen 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 02 gen 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 29 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 28 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 28 dic 2023 | 0.351 Dividendo | |||||
| 27 dic 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 25,70 | - |
| 26 dic 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 25,67 | - |
| 22 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,52 | - |
| 21 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,40 | - |
| 20 dic 2023 | 25,42 | 25,42 | 25,42 | 25,42 | 25,08 | - |
| 19 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,52 | - |
| 18 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 25,20 | - |
| 15 dic 2023 | 25,52 | 25,52 | 25,52 | 25,52 | 25,18 | - |
| 14 dic 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,50 | - |
| 14 dic 2023 | 0 Dividendo | |||||
| 14 dic 2023 | 0.187 Guadagno in conto di capitale | |||||
| *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...
© 2024 Yahoo. Tutti i diritti riservati.