Italia markets closed

Dodge & Cox International Stock Fund (DODFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,43+0,33 (+0,63%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202452,4352,4352,4352,4352,43-
09 mag 202452,1052,1052,1052,1052,10-
08 mag 202451,7451,7451,7451,7451,74-
07 mag 202451,6651,6651,6651,6651,66-
06 mag 202451,4151,4151,4151,4151,41-
03 mag 202451,0151,0151,0151,0151,01-
02 mag 202450,6750,6750,6750,6750,67-
01 mag 202449,9849,9849,9849,9849,98-
30 apr 202450,0250,0250,0250,0250,02-
29 apr 202450,8050,8050,8050,8050,80-
26 apr 202450,4650,4650,4650,4650,46-
25 apr 202450,2850,2850,2850,2850,28-
24 apr 202450,0350,0350,0350,0350,03-
23 apr 202450,0550,0550,0550,0550,05-
22 apr 202449,6549,6549,6549,6549,65-
19 apr 202448,9448,9448,9448,9448,94-
18 apr 202448,8048,8048,8048,8048,80-
17 apr 202448,7448,7448,7448,7448,74-
16 apr 202448,6548,6548,6548,6548,65-
15 apr 202449,1249,1249,1249,1249,12-
12 apr 202449,3949,3949,3949,3949,39-
11 apr 202450,2350,2350,2350,2350,23-
10 apr 202450,3650,3650,3650,3650,36-
09 apr 202450,8550,8550,8550,8550,85-
08 apr 202450,7050,7050,7050,7050,70-
05 apr 202450,4950,4950,4950,4950,49-
04 apr 202450,4850,4850,4850,4850,48-
03 apr 202450,6950,6950,6950,6950,69-
02 apr 202450,3550,3550,3550,3550,35-
01 apr 202450,5050,5050,5050,5050,50-
28 mar 202450,7050,7050,7050,7050,70-
27 mar 202450,7250,7250,7250,7250,72-
26 mar 202450,3050,3050,3050,3050,30-
25 mar 202450,2150,2150,2150,2150,21-
22 mar 202450,1350,1350,1350,1350,13-
21 mar 202450,3050,3050,3050,3050,30-
20 mar 202450,3350,3350,3350,3350,33-
19 mar 202449,9149,9149,9149,9149,91-
18 mar 202449,8849,8849,8849,8849,88-
15 mar 202449,8249,8249,8249,8249,82-
14 mar 202449,9549,9549,9549,9549,95-
13 mar 202450,3150,3150,3150,3150,31-
12 mar 202450,1250,1250,1250,1250,12-
11 mar 202449,6749,6749,6749,6749,67-
08 mar 202449,5549,5549,5549,5549,55-
07 mar 202449,4849,4849,4849,4849,48-
06 mar 202449,0749,0749,0749,0749,07-
05 mar 202448,5548,5548,5548,5548,55-
04 mar 202448,6248,6248,6248,6248,62-
01 mar 202448,8648,8648,8648,8648,86-
29 feb 202448,3648,3648,3648,3648,36-
28 feb 202448,4748,4748,4748,4748,47-
27 feb 202448,6948,6948,6948,6948,69-
26 feb 202448,6148,6148,6148,6148,61-
23 feb 202448,7148,7148,7148,7148,71-
22 feb 202448,7248,7248,7248,7248,72-
21 feb 202448,2248,2248,2248,2248,22-
20 feb 202448,1448,1448,1448,1448,14-
16 feb 202447,8547,8547,8547,8547,85-
15 feb 202447,6247,6247,6247,6247,62-
14 feb 202447,1947,1947,1947,1947,19-
13 feb 202446,9146,9146,9146,9146,91-
12 feb 202447,5047,5047,5047,5047,50-
09 feb 202447,2247,2247,2247,2247,22-
08 feb 202447,1947,1947,1947,1947,19-
07 feb 202447,4847,4847,4847,4847,48-
06 feb 202447,7147,7147,7147,7147,71-
05 feb 202447,3647,3647,3647,3647,36-
02 feb 202447,6547,6547,6547,6547,65-
01 feb 202447,9347,9347,9347,9347,93-
31 gen 202447,7347,7347,7347,7347,73-
30 gen 202448,1248,1248,1248,1248,12-
29 gen 202448,3048,3048,3048,3048,30-
26 gen 202448,1348,1348,1348,1348,13-
25 gen 202447,8347,8347,8347,8347,83-
24 gen 202447,9747,9747,9747,9747,97-
23 gen 202447,6947,6947,6947,6947,69-
22 gen 202447,6347,6347,6347,6347,63-
19 gen 202447,6147,6147,6147,6147,61-
18 gen 202447,3647,3647,3647,3647,36-
17 gen 202447,1747,1747,1747,1747,17-
16 gen 202447,7247,7247,7247,7247,72-
12 gen 202448,5648,5648,5648,5648,56-
11 gen 202448,5448,5448,5448,5448,54-
10 gen 202448,5948,5948,5948,5948,59-
09 gen 202448,6648,6648,6648,6648,66-
08 gen 202449,1649,1649,1649,1649,16-
05 gen 202448,8848,8848,8848,8848,88-
04 gen 202448,7648,7648,7648,7648,76-
03 gen 202448,5748,5748,5748,5748,57-
02 gen 202448,7748,7748,7748,7748,77-
29 dic 202349,1649,1649,1649,1649,16-
28 dic 202349,0949,0949,0949,0949,09-
27 dic 202349,2749,2749,2749,2749,27-
26 dic 202348,8948,8948,8948,8948,89-
22 dic 202348,6748,6748,6748,6748,67-
21 dic 202348,8248,8248,8248,8248,82-
20 dic 202348,2348,2348,2348,2348,23-
19 dic 202348,6348,6348,6348,6348,63-
18 dic 202348,1648,1648,1648,1648,16-
*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...