Italia markets open in 6 hours 34 minutes

Diamond Hill Long-Short Inv (DIAMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,44-0,13 (-0,46%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024------
24 mag 202428,5728,5728,5728,5728,57-
23 mag 202428,4828,4828,4828,4828,48-
22 mag 202428,7328,7328,7328,7328,73-
21 mag 202428,7228,7228,7228,7228,72-
20 mag 202428,7128,7128,7128,7128,71-
17 mag 202428,8228,8228,8228,8228,82-
16 mag 202428,6728,6728,6728,6728,67-
15 mag 202428,5728,5728,5728,5728,57-
14 mag 202428,2928,2928,2928,2928,29-
13 mag 202428,4828,4828,4828,4828,48-
10 mag 202428,7028,7028,7028,7028,70-
09 mag 202428,5728,5728,5728,5728,57-
08 mag 202428,4328,4328,4328,4328,43-
07 mag 202428,3728,3728,3728,3728,37-
06 mag 202428,2828,2828,2828,2828,28-
03 mag 202428,0528,0528,0528,0528,05-
02 mag 202427,9527,9527,9527,9527,95-
01 mag 202427,8327,8327,8327,8327,83-
30 apr 202427,8927,8927,8927,8927,89-
29 apr 202428,1428,1428,1428,1428,14-
26 apr 202428,1228,1228,1228,1228,12-
25 apr 202427,9527,9527,9527,9527,95-
24 apr 202428,2128,2128,2128,2128,21-
23 apr 202428,2728,2728,2728,2728,27-
22 apr 202428,1628,1628,1628,1628,16-
19 apr 202428,0328,0328,0328,0328,03-
18 apr 202427,9127,9127,9127,9127,91-
17 apr 202427,9327,9327,9327,9327,93-
16 apr 202427,9727,9727,9727,9727,97-
15 apr 202428,0728,0728,0728,0728,07-
12 apr 202428,2528,2528,2528,2528,25-
11 apr 202428,4428,4428,4428,4428,44-
10 apr 202428,4728,4728,4728,4728,47-
09 apr 202428,5228,5228,5228,5228,52-
08 apr 202428,4928,4928,4928,4928,49-
05 apr 202428,5228,5228,5228,5228,52-
04 apr 202428,3128,3128,3128,3128,31-
03 apr 202428,4728,4728,4728,4728,47-
02 apr 202428,4828,4828,4828,4828,48-
01 apr 202428,5228,5228,5228,5228,52-
28 mar 202428,4628,4628,4628,4628,46-
27 mar 202428,4028,4028,4028,4028,40-
26 mar 202428,2228,2228,2228,2228,22-
25 mar 202428,1928,1928,1928,1928,19-
22 mar 202428,1628,1628,1628,1628,16-
21 mar 202428,2028,2028,2028,2028,20-
20 mar 202428,0728,0728,0728,0728,07-
19 mar 202427,9127,9127,9127,9127,91-
18 mar 202427,8427,8427,8427,8427,84-
15 mar 202427,7127,7127,7127,7127,71-
14 mar 202427,7427,7427,7427,7427,74-
13 mar 202427,8127,8127,8127,8127,81-
12 mar 202427,7427,7427,7427,7427,74-
11 mar 202427,6227,6227,6227,6227,62-
08 mar 202427,6027,6027,6027,6027,60-
07 mar 202427,5827,5827,5827,5827,58-
06 mar 202427,5227,5227,5227,5227,52-
05 mar 202427,3927,3927,3927,3927,39-
04 mar 202427,3827,3827,3827,3827,38-
01 mar 202427,3027,3027,3027,3027,30-
29 feb 202427,2227,2227,2227,2227,22-
28 feb 202427,1427,1427,1427,1427,14-
27 feb 202427,2227,2227,2227,2227,22-
26 feb 202427,2627,2627,2627,2627,26-
23 feb 202427,4827,4827,4827,4827,48-
22 feb 202427,4727,4727,4727,4727,47-
21 feb 202427,2627,2627,2627,2627,26-
20 feb 202427,1227,1227,1227,1227,12-
16 feb 202427,1427,1427,1427,1427,14-
15 feb 202427,1627,1627,1627,1627,16-
14 feb 202427,0527,0527,0527,0527,05-
13 feb 202426,8926,8926,8926,8926,89-
12 feb 202426,9626,9626,9626,9626,96-
09 feb 202426,9426,9426,9426,9426,94-
08 feb 202426,9626,9626,9626,9626,96-
07 feb 202426,9926,9926,9926,9926,99-
06 feb 202426,9026,9026,9026,9026,90-
05 feb 202426,8626,8626,8626,8626,86-
02 feb 202426,9926,9926,9926,9926,99-
01 feb 202426,8026,8026,8026,8026,80-
31 gen 202426,6826,6826,6826,6826,68-
30 gen 202426,8426,8426,8426,8426,84-
29 gen 202426,6926,6926,6926,6926,69-
26 gen 202426,6326,6326,6326,6326,63-
25 gen 202426,5226,5226,5226,5226,52-
24 gen 202426,4626,4626,4626,4626,46-
23 gen 202426,3626,3626,3626,3626,36-
22 gen 202426,3226,3226,3226,3226,32-
19 gen 202426,3426,3426,3426,3426,34-
18 gen 202426,0926,0926,0926,0926,09-
17 gen 202426,0326,0326,0326,0326,03-
16 gen 202426,1126,1126,1126,1126,11-
12 gen 202426,2126,2126,2126,2126,21-
11 gen 202426,2426,2426,2426,2426,24-
10 gen 202426,3126,3126,3126,3126,31-
09 gen 202426,3726,3726,3726,3726,37-
08 gen 202426,4026,4026,4026,4026,40-
05 gen 202426,3326,3326,3326,3326,33-
04 gen 202426,1326,1326,1326,1326,13-
*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...