Italia markets closed

Delaware Healthcare I (DLHIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,93+0,02 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202427,9327,9327,9327,9327,93-
27 giu 202427,9127,9127,9127,9127,91-
26 giu 202427,8527,8527,8527,8527,85-
25 giu 202428,0228,0228,0228,0228,02-
24 giu 202428,1028,1028,1028,1028,10-
21 giu 202427,7527,7527,7527,7527,75-
20 giu 202427,5927,5927,5927,5927,59-
18 giu 202427,4527,4527,4527,4527,45-
17 giu 202427,4827,4827,4827,4827,48-
14 giu 202427,5327,5327,5327,5327,53-
13 giu 202427,6527,6527,6527,6527,65-
12 giu 202427,6227,6227,6227,6227,62-
11 giu 202427,5927,5927,5927,5927,59-
10 giu 202427,6127,6127,6127,6127,61-
07 giu 202427,5227,5227,5227,5227,52-
06 giu 202427,5427,5427,5427,5427,54-
05 giu 202427,5827,5827,5827,5827,58-
04 giu 202427,3927,3927,3927,3927,39-
03 giu 202427,4527,4527,4527,4527,45-
31 mag 202426,7426,7426,7426,7426,74-
30 mag 202426,7426,7426,7426,7426,74-
29 mag 202426,6326,6326,6326,6326,63-
28 mag 202426,9326,9326,9326,9326,93-
24 mag 202427,1527,1527,1527,1527,15-
23 mag 202427,2627,2627,2627,2627,26-
22 mag 202427,5627,5627,5627,5627,56-
21 mag 202427,6127,6127,6127,6127,61-
20 mag 202427,5327,5327,5327,5327,53-
17 mag 202427,4627,4627,4627,4627,46-
16 mag 202427,5327,5327,5327,5327,53-
15 mag 202427,6727,6727,6727,6727,67-
14 mag 202427,2327,2327,2327,2327,23-
13 mag 202427,2127,2127,2127,2127,21-
10 mag 202427,1227,1227,1227,1227,12-
09 mag 202427,4627,4627,4627,4627,46-
08 mag 202427,3927,3927,3927,3927,39-
07 mag 202427,5027,5027,5027,5027,50-
06 mag 202427,4327,4327,4327,4327,43-
03 mag 202427,2827,2827,2827,2827,28-
02 mag 202426,9826,9826,9826,9826,98-
01 mag 202426,9426,9426,9426,9426,94-
30 apr 202426,7126,7126,7126,7126,71-
29 apr 202426,6226,6226,6226,6226,62-
26 apr 202426,4026,4026,4026,4026,40-
25 apr 202426,2726,2726,2726,2726,27-
24 apr 202426,4326,4326,4326,4326,43-
23 apr 202426,5426,5426,5426,5426,54-
22 apr 202426,2726,2726,2726,2726,27-
19 apr 202426,0726,0726,0726,0726,07-
18 apr 202426,0326,0326,0326,0326,03-
17 apr 202426,1326,1326,1326,1326,13-
16 apr 202426,2026,2026,2026,2026,20-
15 apr 202426,1926,1926,1926,1926,19-
12 apr 202426,3926,3926,3926,3926,39-
11 apr 202426,8126,8126,8126,8126,81-
10 apr 202426,8226,8226,8226,8226,82-
09 apr 202427,1027,1027,1027,1027,10-
08 apr 202427,0527,0527,0527,0527,05-
05 apr 202427,1027,1027,1027,1027,10-
04 apr 202426,9026,9026,9026,9026,90-
03 apr 202427,2627,2627,2627,2627,26-
02 apr 202427,1927,1927,1927,1927,19-
01 apr 202427,6527,6527,6527,6527,65-
28 mar 202427,8727,8727,8727,8727,87-
27 mar 202427,9527,9527,9527,9527,95-
26 mar 202427,5727,5727,5727,5727,57-
25 mar 202427,3727,3727,3727,3727,37-
22 mar 202427,3527,3527,3527,3527,35-
21 mar 202427,4927,4927,4927,4927,49-
20 mar 202427,4427,4427,4427,4427,44-
19 mar 202427,2927,2927,2927,2927,29-
18 mar 202427,1027,1027,1027,1027,10-
15 mar 202427,1227,1227,1227,1227,12-
14 mar 202427,1627,1627,1627,1627,16-
13 mar 202427,5327,5327,5327,5327,53-
12 mar 202427,5227,5227,5227,5227,52-
11 mar 202427,4327,4327,4327,4327,43-
08 mar 202427,5927,5927,5927,5927,59-
07 mar 202427,6727,6727,6727,6727,67-
06 mar 202427,8227,8227,8227,8227,82-
05 mar 202427,5827,5827,5827,5827,58-
04 mar 202427,8127,8127,8127,8127,81-
01 mar 202427,8427,8427,8427,8427,84-
29 feb 202427,3027,3027,3027,3027,30-
28 feb 202427,8227,8227,8227,8227,82-
27 feb 202427,9427,9427,9427,9427,94-
26 feb 202427,4027,4027,4027,4027,40-
23 feb 202427,3727,3727,3727,3727,37-
22 feb 202427,1827,1827,1827,1827,18-
21 feb 202426,8926,8926,8926,8926,89-
20 feb 202426,9026,9026,9026,9026,90-
16 feb 202427,0827,0827,0827,0827,08-
15 feb 202426,9026,9026,9026,9026,90-
14 feb 202426,6026,6026,6026,6026,60-
13 feb 202426,3126,3126,3126,3126,31-
12 feb 202426,6526,6526,6526,6526,65-
09 feb 202426,5026,5026,5026,5026,50-
08 feb 202426,4326,4326,4326,4326,43-
07 feb 202426,3526,3526,3526,3526,35-
06 feb 202426,5126,5126,5126,5126,51-
*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...