Italia markets closed

BNY Mellon Natural Resources A (DNLAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,52+0,63 (+1,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202449,8949,8949,8949,8949,89-
30 mag 202449,8949,8949,8949,8949,89-
29 mag 202449,7549,7549,7549,7549,75-
28 mag 202450,6550,6550,6550,6550,65-
24 mag 202449,7749,7749,7749,7749,77-
23 mag 202449,3949,3949,3949,3949,39-
22 mag 202449,8049,8049,8049,8049,80-
21 mag 202451,0351,0351,0351,0351,03-
20 mag 202451,2351,2351,2351,2351,23-
17 mag 202450,9250,9250,9250,9250,92-
16 mag 202450,0550,0550,0550,0550,05-
15 mag 202450,2550,2550,2550,2550,25-
14 mag 202450,1850,1850,1850,1850,18-
13 mag 202449,8449,8449,8449,8449,84-
10 mag 202449,8249,8249,8249,8249,82-
09 mag 202450,2650,2650,2650,2650,26-
08 mag 202449,4449,4449,4449,4449,44-
07 mag 202449,9549,9549,9549,9549,95-
06 mag 202449,7649,7649,7649,7649,76-
03 mag 202448,9648,9648,9648,9648,96-
02 mag 202448,4848,4848,4848,4848,48-
01 mag 202448,0148,0148,0148,0148,01-
30 apr 202448,6148,6148,6148,6148,61-
29 apr 202450,6250,6250,6250,6250,62-
26 apr 202450,2750,2750,2750,2750,27-
25 apr 202449,8849,8849,8849,8849,88-
24 apr 202448,9648,9648,9648,9648,96-
23 apr 202448,7548,7548,7548,7548,75-
22 apr 202448,5948,5948,5948,5948,59-
19 apr 202448,5048,5048,5048,5048,50-
18 apr 202448,3148,3148,3148,3148,31-
17 apr 202448,4048,4048,4048,4048,40-
16 apr 202448,6448,6448,6448,6448,64-
15 apr 202449,1049,1049,1049,1049,10-
12 apr 202450,2850,2850,2850,2850,28-
11 apr 202450,2850,2850,2850,2850,28-
10 apr 202450,4250,4250,4250,4250,42-
09 apr 202450,3850,3850,3850,3850,38-
08 apr 202450,1850,1850,1850,1850,18-
05 apr 202450,3450,3450,3450,3450,34-
04 apr 202449,8949,8949,8949,8949,89-
03 apr 202450,0950,0950,0950,0950,09-
02 apr 202449,4349,4349,4349,4349,43-
01 apr 202448,8148,8148,8148,8148,81-
28 mar 202448,3448,3448,3448,3448,34-
27 mar 202447,7547,7547,7547,7547,75-
26 mar 202447,0047,0047,0047,0047,00-
25 mar 202447,2647,2647,2647,2647,26-
22 mar 202447,0347,0347,0347,0347,03-
21 mar 202447,3447,3447,3447,3447,34-
20 mar 202447,1247,1247,1247,1247,12-
19 mar 202446,5746,5746,5746,5746,57-
18 mar 202446,4446,4446,4446,4446,44-
15 mar 202446,2546,2546,2546,2546,25-
14 mar 202445,9145,9145,9145,9145,91-
13 mar 202445,9045,9045,9045,9045,90-
12 mar 202444,9644,9644,9644,9644,96-
11 mar 202444,9544,9544,9544,9544,95-
08 mar 202444,6644,6644,6644,6644,66-
07 mar 202444,8244,8244,8244,8244,82-
06 mar 202444,0444,0444,0444,0444,04-
05 mar 202443,6143,6143,6143,6143,61-
04 mar 202443,8443,8443,8443,8443,84-
01 mar 202444,0744,0744,0744,0744,07-
29 feb 202443,3743,3743,3743,3743,37-
28 feb 202443,1343,1343,1343,1343,13-
27 feb 202443,5043,5043,5043,5043,50-
26 feb 202443,4543,4543,4543,4543,45-
23 feb 202443,5843,5843,5843,5843,58-
22 feb 202443,7243,7243,7243,7243,72-
21 feb 202443,5343,5343,5343,5343,53-
20 feb 202442,6542,6542,6542,6542,65-
16 feb 202443,3243,3243,3243,3243,32-
15 feb 202443,1043,1043,1043,1043,10-
14 feb 202442,1742,1742,1742,1742,17-
13 feb 202441,9841,9841,9841,9841,98-
12 feb 202442,8442,8442,8442,8442,84-
09 feb 202442,2842,2842,2842,2842,28-
08 feb 202442,6042,6042,6042,6042,60-
07 feb 202442,6742,6742,6742,6742,67-
06 feb 202442,5842,5842,5842,5842,58-
05 feb 202442,2342,2342,2342,2342,23-
02 feb 202442,8642,8642,8642,8642,86-
01 feb 202443,3943,3943,3943,3943,39-
31 gen 202442,9942,9942,9942,9942,99-
30 gen 202443,6043,6043,6043,6043,60-
29 gen 202443,6443,6443,6443,6443,64-
26 gen 202443,5343,5343,5343,5343,53-
25 gen 202443,4443,4443,4443,4443,44-
24 gen 202443,0143,0143,0143,0143,01-
23 gen 202442,5542,5542,5542,5542,55-
22 gen 202442,1042,1042,1042,1042,10-
19 gen 202442,2042,2042,2042,2042,20-
18 gen 202442,0442,0442,0442,0442,04-
17 gen 202442,0142,0142,0142,0142,01-
16 gen 202442,5842,5842,5842,5842,58-
12 gen 202443,7343,7343,7343,7343,73-
11 gen 202443,2443,2443,2443,2443,24-
10 gen 202443,1743,1743,1743,1743,17-
09 gen 202443,6143,6143,6143,6143,61-
*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...