Italia markets closed

Diamond Hill Select Inv (DHTAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,09+0,11 (+0,46%)
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 202424,0924,0924,0924,0924,09-
13 mag 202423,9823,9823,9823,9823,98-
10 mag 202424,0424,0424,0424,0424,04-
09 mag 202424,0524,0524,0524,0524,05-
08 mag 202423,7423,7423,7423,7423,74-
07 mag 202423,8823,8823,8823,8823,88-
06 mag 202423,7923,7923,7923,7923,79-
03 mag 202423,5623,5623,5623,5623,56-
02 mag 202423,3923,3923,3923,3923,39-
01 mag 202423,2123,2123,2123,2123,21-
30 apr 202423,2223,2223,2223,2223,22-
29 apr 202423,7623,7623,7623,7623,76-
26 apr 202423,6123,6123,6123,6123,61-
25 apr 202423,6723,6723,6723,6723,67-
24 apr 202423,8823,8823,8823,8823,88-
23 apr 202423,8123,8123,8123,8123,81-
22 apr 202423,5623,5623,5623,5623,56-
19 apr 202423,3023,3023,3023,3023,30-
18 apr 202423,1323,1323,1323,1323,13-
17 apr 202423,1623,1623,1623,1623,16-
16 apr 202423,3123,3123,3123,3123,31-
15 apr 202423,4323,4323,4323,4323,43-
12 apr 202423,6523,6523,6523,6523,65-
11 apr 202424,0424,0424,0424,0424,04-
10 apr 202424,1024,1024,1024,1024,10-
09 apr 202424,6524,6524,6524,6524,65-
08 apr 202424,6124,6124,6124,6124,61-
05 apr 202424,5024,5024,5024,5024,50-
04 apr 202424,2824,2824,2824,2824,28-
03 apr 202424,6524,6524,6524,6524,65-
02 apr 202424,5524,5524,5524,5524,55-
01 apr 202424,7924,7924,7924,7924,79-
28 mar 202424,8424,8424,8424,8424,84-
27 mar 202424,7624,7624,7624,7624,76-
26 mar 202424,4124,4124,4124,4124,41-
25 mar 202424,4024,4024,4024,4024,40-
22 mar 202424,3224,3224,3224,3224,32-
21 mar 202424,5124,5124,5124,5124,51-
20 mar 202424,2524,2524,2524,2524,25-
19 mar 202423,9123,9123,9123,9123,91-
18 mar 202423,7623,7623,7623,7623,76-
15 mar 202423,8123,8123,8123,8123,81-
14 mar 202423,7723,7723,7723,7723,77-
13 mar 202424,0424,0424,0424,0424,04-
12 mar 202423,9923,9923,9923,9923,99-
11 mar 202423,8523,8523,8523,8523,85-
08 mar 202423,8723,8723,8723,8723,87-
07 mar 202423,8823,8823,8823,8823,88-
06 mar 202423,7823,7823,7823,7823,78-
05 mar 202423,7123,7123,7123,7123,71-
04 mar 202423,6723,6723,6723,6723,67-
01 mar 202423,6623,6623,6623,6623,66-
29 feb 202423,5623,5623,5623,5623,56-
28 feb 202423,2423,2423,2423,2423,24-
27 feb 202423,2123,2123,2123,2123,21-
26 feb 202423,0723,0723,0723,0723,07-
23 feb 202423,1923,1923,1923,1923,19-
22 feb 202423,1023,1023,1023,1023,10-
21 feb 202422,8522,8522,8522,8522,85-
20 feb 202422,8022,8022,8022,8022,80-
16 feb 202422,9522,9522,9522,9522,95-
15 feb 202423,1023,1023,1023,1023,10-
14 feb 202422,7622,7622,7622,7622,76-
13 feb 202422,4022,4022,4022,4022,40-
12 feb 202423,4023,4023,4023,4023,40-
09 feb 202423,1623,1623,1623,1623,16-
08 feb 202422,9022,9022,9022,9022,90-
07 feb 202422,6822,6822,6822,6822,68-
06 feb 202422,5322,5322,5322,5322,53-
05 feb 202422,4022,4022,4022,4022,40-
02 feb 202422,7222,7222,7222,7222,72-
01 feb 202422,6022,6022,6022,6022,60-
31 gen 202422,1822,1822,1822,1822,18-
30 gen 202422,3422,3422,3422,3422,34-
29 gen 202422,2522,2522,2522,2522,25-
26 gen 202421,9521,9521,9521,9521,95-
25 gen 202421,9221,9221,9221,9221,92-
24 gen 202421,7421,7421,7421,7421,74-
23 gen 202421,8921,8921,8921,8921,89-
22 gen 202421,9621,9621,9621,9621,96-
19 gen 202421,7721,7721,7721,7721,77-
18 gen 202421,4821,4821,4821,4821,48-
17 gen 202421,3321,3321,3321,3321,33-
16 gen 202421,4521,4521,4521,4521,45-
12 gen 202421,5221,5221,5221,5221,52-
11 gen 202421,6721,6721,6721,6721,67-
10 gen 202421,7921,7921,7921,7921,79-
09 gen 202421,7521,7521,7521,7521,75-
08 gen 202421,8621,8621,8621,8621,86-
05 gen 202421,6221,6221,6221,6221,62-
04 gen 202421,5321,5321,5321,5321,53-
03 gen 202421,5521,5521,5521,5521,55-
02 gen 202422,0722,0722,0722,0722,07-
29 dic 202322,1122,1122,1122,1122,11-
28 dic 202322,3022,3022,3022,3022,30-
28 dic 20230.048 Dividendo
27 dic 202322,3322,3322,3322,3322,28-
26 dic 202322,2622,2622,2622,2622,21-
22 dic 202322,1322,1322,1322,1322,08-
*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...