Italia markets open in 6 hours 29 minutes

Delaware International Equity R (DIVRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,83+0,07 (+0,51%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202413,7613,7613,7613,7613,76-
30 apr 202413,7613,7613,7613,7613,76-
29 apr 202413,9713,9713,9713,9713,97-
26 apr 202414,0514,0514,0514,0514,05-
25 apr 202413,9513,9513,9513,9513,95-
24 apr 202414,0314,0314,0314,0314,03-
23 apr 202414,0314,0314,0314,0314,03-
22 apr 202413,8813,8813,8813,8813,88-
19 apr 202413,6713,6713,6713,6713,67-
18 apr 202413,6913,6913,6913,6913,69-
17 apr 202413,7113,7113,7113,7113,71-
16 apr 202413,7113,7113,7113,7113,71-
15 apr 202413,8513,8513,8513,8513,85-
12 apr 202413,8713,8713,8713,8713,87-
11 apr 202414,1714,1714,1714,1714,17-
10 apr 202414,2014,2014,2014,2014,20-
09 apr 202414,3314,3314,3314,3314,33-
08 apr 202414,3714,3714,3714,3714,37-
05 apr 202414,3114,3114,3114,3114,31-
04 apr 202414,2414,2414,2414,2414,24-
03 apr 202414,2714,2714,2714,2714,27-
02 apr 202414,2214,2214,2214,2214,22-
01 apr 202414,2814,2814,2814,2814,28-
28 mar 202414,3614,3614,3614,3614,36-
27 mar 202414,3914,3914,3914,3914,39-
26 mar 202414,3514,3514,3514,3514,35-
25 mar 202414,3314,3314,3314,3314,33-
22 mar 202414,3314,3314,3314,3314,33-
21 mar 202414,3914,3914,3914,3914,39-
20 mar 202414,3514,3514,3514,3514,35-
19 mar 202414,2514,2514,2514,2514,25-
18 mar 202414,2014,2014,2014,2014,20-
15 mar 202414,2214,2214,2214,2214,22-
14 mar 202414,2814,2814,2814,2814,28-
13 mar 202414,3514,3514,3514,3514,35-
12 mar 202414,3414,3414,3414,3414,34-
11 mar 202414,2214,2214,2214,2214,22-
08 mar 202414,2614,2614,2614,2614,26-
07 mar 202414,4214,4214,4214,4214,42-
06 mar 202414,2114,2114,2114,2114,21-
05 mar 202414,0314,0314,0314,0314,03-
04 mar 202414,0714,0714,0714,0714,07-
01 mar 202414,0714,0714,0714,0714,07-
29 feb 202413,8913,8913,8913,8913,89-
28 feb 202413,8713,8713,8713,8713,87-
27 feb 202414,0014,0014,0014,0014,00-
26 feb 202413,9813,9813,9813,9813,98-
23 feb 202414,0014,0014,0014,0014,00-
22 feb 202414,0014,0014,0014,0014,00-
21 feb 202413,8313,8313,8313,8313,83-
20 feb 202413,8413,8413,8413,8413,84-
16 feb 202413,7813,7813,7813,7813,78-
15 feb 202413,7713,7713,7713,7713,77-
14 feb 202413,6813,6813,6813,6813,68-
13 feb 202413,5413,5413,5413,5413,54-
12 feb 202413,7513,7513,7513,7513,75-
09 feb 202413,7213,7213,7213,7213,72-
08 feb 202413,7113,7113,7113,7113,71-
07 feb 202413,7013,7013,7013,7013,70-
06 feb 202413,7213,7213,7213,7213,72-
05 feb 202413,6013,6013,6013,6013,60-
02 feb 202413,6013,6013,6013,6013,60-
01 feb 202413,7113,7113,7113,7113,71-
31 gen 202413,5413,5413,5413,5413,54-
30 gen 202413,6513,6513,6513,6513,65-
29 gen 202413,6813,6813,6813,6813,68-
26 gen 202413,5813,5813,5813,5813,58-
25 gen 202413,4813,4813,4813,4813,48-
24 gen 202413,4713,4713,4713,4713,47-
23 gen 202413,3413,3413,3413,3413,34-
22 gen 202413,3713,3713,3713,3713,37-
19 gen 202413,3613,3613,3613,3613,36-
18 gen 202413,3213,3213,3213,3213,32-
17 gen 202413,2013,2013,2013,2013,20-
16 gen 202413,3613,3613,3613,3613,36-
12 gen 202413,5813,5813,5813,5813,58-
11 gen 202413,5013,5013,5013,5013,50-
10 gen 202413,5513,5513,5513,5513,55-
09 gen 202413,5113,5113,5113,5113,51-
08 gen 202413,6013,6013,6013,6013,60-
05 gen 202413,4713,4713,4713,4713,47-
04 gen 202413,4713,4713,4713,4713,47-
03 gen 202413,4213,4213,4213,4213,42-
02 gen 202413,5313,5313,5313,5313,53-
29 dic 202313,7313,7313,7313,7313,73-
29 dic 20230.109 Dividendo
28 dic 202313,7413,7413,7413,7413,63-
27 dic 202313,7713,7713,7713,7713,66-
26 dic 202313,6813,6813,6813,6813,57-
22 dic 202313,6313,6313,6313,6313,52-
21 dic 202313,6413,6413,6413,6413,53-
20 dic 202313,4313,4313,4313,4313,32-
19 dic 202313,6013,6013,6013,6013,49-
18 dic 202313,5013,5013,5013,5013,39-
15 dic 202313,6613,6613,6613,6613,55-
14 dic 202313,7713,7713,7713,7713,66-
13 dic 202313,6913,6913,6913,6913,58-
12 dic 202313,5513,5513,5513,5513,44-
11 dic 202313,5413,5413,5413,5413,43-
*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...