Italia markets closed

Invesco Discovery Mid Cap Growth R5 (DMCFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,68+0,17 (+0,64%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202426,5126,5126,5126,5126,51-
01 mag 202426,2726,2726,2726,2726,27-
30 apr 202426,3626,3626,3626,3626,36-
29 apr 202426,7826,7826,7826,7826,78-
26 apr 202426,6826,6826,6826,6826,68-
25 apr 202426,6226,6226,6226,6226,62-
24 apr 202426,6026,6026,6026,6026,60-
23 apr 202426,5826,5826,5826,5826,58-
22 apr 202425,9525,9525,9525,9525,95-
19 apr 202425,7025,7025,7025,7025,70-
18 apr 202426,0026,0026,0026,0026,00-
17 apr 202426,1826,1826,1826,1826,18-
16 apr 202426,4926,4926,4926,4926,49-
15 apr 202426,4826,4826,4826,4826,48-
12 apr 202426,9126,9126,9126,9126,91-
11 apr 202427,3627,3627,3627,3627,36-
10 apr 202427,1727,1727,1727,1727,17-
09 apr 202427,5127,5127,5127,5127,51-
08 apr 202427,6227,6227,6227,6227,62-
05 apr 202427,6227,6227,6227,6227,62-
04 apr 202427,1327,1327,1327,1327,13-
03 apr 202427,4627,4627,4627,4627,46-
02 apr 202427,2927,2927,2927,2927,29-
01 apr 202427,6427,6427,6427,6427,64-
28 mar 202427,8027,8027,8027,8027,80-
27 mar 202427,7527,7527,7527,7527,75-
26 mar 202427,7327,7327,7327,7327,73-
25 mar 202427,6727,6727,6727,6727,67-
22 mar 202427,7027,7027,7027,7027,70-
21 mar 202427,8227,8227,8227,8227,82-
20 mar 202427,4427,4427,4427,4427,44-
19 mar 202427,1227,1227,1227,1227,12-
18 mar 202426,9726,9726,9726,9726,97-
15 mar 202426,8526,8526,8526,8526,85-
14 mar 202427,0127,0127,0127,0127,01-
13 mar 202427,1527,1527,1527,1527,15-
12 mar 202427,2027,2027,2027,2027,20-
11 mar 202426,8226,8226,8226,8226,82-
08 mar 202427,0827,0827,0827,0827,08-
07 mar 202427,4027,4027,4027,4027,40-
06 mar 202427,1227,1227,1227,1227,12-
05 mar 202426,8126,8126,8126,8126,81-
04 mar 202427,3127,3127,3127,3127,31-
01 mar 202427,1627,1627,1627,1627,16-
29 feb 202426,8826,8826,8826,8826,88-
28 feb 202426,5826,5826,5826,5826,58-
27 feb 202426,5126,5126,5126,5126,51-
26 feb 202426,4526,4526,4526,4526,45-
23 feb 202426,3626,3626,3626,3626,36-
22 feb 202426,2326,2326,2326,2326,23-
21 feb 202425,6025,6025,6025,6025,60-
20 feb 202425,7525,7525,7525,7525,75-
16 feb 202426,0526,0526,0526,0526,05-
15 feb 202426,1126,1126,1126,1126,11-
14 feb 202426,0226,0226,0226,0226,02-
13 feb 202425,5225,5225,5225,5225,52-
12 feb 202425,8325,8325,8325,8325,83-
09 feb 202425,9725,9725,9725,9725,97-
08 feb 202425,7225,7225,7225,7225,72-
07 feb 202425,4625,4625,4625,4625,46-
06 feb 202425,1625,1625,1625,1625,16-
05 feb 202425,0725,0725,0725,0725,07-
02 feb 202425,1925,1925,1925,1925,19-
01 feb 202424,8224,8224,8224,8224,82-
31 gen 202424,3424,3424,3424,3424,34-
30 gen 202424,6724,6724,6724,6724,67-
29 gen 202424,6424,6424,6424,6424,64-
26 gen 202424,2524,2524,2524,2524,25-
25 gen 202424,2924,2924,2924,2924,29-
24 gen 202424,1624,1624,1624,1624,16-
23 gen 202424,3624,3624,3624,3624,36-
22 gen 202424,5124,5124,5124,5124,51-
19 gen 202424,1924,1924,1924,1924,19-
18 gen 202423,9523,9523,9523,9523,95-
17 gen 202423,6323,6323,6323,6323,63-
16 gen 202423,7623,7623,7623,7623,76-
12 gen 202423,7323,7323,7323,7323,73-
11 gen 202423,7423,7423,7423,7423,74-
10 gen 202423,7123,7123,7123,7123,71-
09 gen 202423,5623,5623,5623,5623,56-
08 gen 202423,4923,4923,4923,4923,49-
05 gen 202423,0323,0323,0323,0323,03-
04 gen 202423,0023,0023,0023,0023,00-
03 gen 202423,0423,0423,0423,0423,04-
02 gen 202423,5023,5023,5023,5023,50-
29 dic 202323,9423,9423,9423,9423,94-
28 dic 202324,0824,0824,0824,0824,08-
27 dic 202324,1124,1124,1124,1124,11-
26 dic 202324,0924,0924,0924,0924,09-
22 dic 202323,9323,9323,9323,9323,93-
21 dic 202323,9323,9323,9323,9323,93-
20 dic 202323,5723,5723,5723,5723,57-
19 dic 202324,0524,0524,0524,0524,05-
18 dic 202323,8923,8923,8923,8923,89-
15 dic 202323,8123,8123,8123,8123,81-
14 dic 202323,8823,8823,8823,8823,88-
13 dic 202323,7923,7923,7923,7923,79-
12 dic 202323,4323,4323,4323,4323,43-
11 dic 202323,2423,2423,2423,2423,24-
*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...