Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.885,44 +69,52 (+0,18%) Nasdaq
15.584,95 -72,87 (-0,47%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,72 -2,21 (-2,70%) Bitcoin EUR
53.117,95 -4.009,82 (-7,02%)
Diamond Hill Small Cap Y (DHSYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 29 apr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 26 apr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 25 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 24 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 23 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 22 apr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 19 apr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 18 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 17 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 16 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 15 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 12 apr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 11 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 10 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 09 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 08 apr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 05 apr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 04 apr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 03 apr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 02 apr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 01 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 28 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 27 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 26 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 25 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 22 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 21 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 20 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 19 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 18 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 15 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 14 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 13 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 12 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 11 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 08 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 07 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 06 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 04 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 01 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 28 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 27 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 26 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 23 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 21 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 20 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 16 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 15 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 14 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 13 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 12 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 09 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 08 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 07 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 06 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 05 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 02 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 01 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 31 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 30 gen 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 29 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 26 gen 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 25 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 24 gen 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 23 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 22 gen 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 19 gen 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 18 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 17 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 16 gen 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 12 gen 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 11 gen 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 10 gen 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 09 gen 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 08 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 04 gen 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 03 gen 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 02 gen 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 29 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 28 dic 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 28 dic 2023 | 0.743 Dividendo | |||||
| 27 dic 2023 | 25,46 | 25,46 | 25,46 | 25,46 | 24,72 | - |
| 26 dic 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 24,65 | - |
| 22 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,42 | - |
| 21 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,27 | - |
| 20 dic 2023 | 24,69 | 24,69 | 24,69 | 24,69 | 23,97 | - |
| 19 dic 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 24,43 | - |
| 18 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,02 | - |
| 15 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,01 | - |
| 14 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,26 | - |
| 14 dic 2023 | 0 Dividendo | |||||
| 14 dic 2023 | 6.611 Guadagno in conto di capitale | |||||
| 13 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 23,34 | - |
| 12 dic 2023 | 29,69 | 29,69 | 29,69 | 29,69 | 22,61 | - |
| *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.