Italia markets open in 38 minutes

Edgewood Growth Retail (EGFFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,54-0,01 (-0,02%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202444,5444,5444,5444,5444,54-
16 mag 202444,5544,5544,5544,5544,55-
15 mag 202444,8144,8144,8144,8144,81-
14 mag 202443,9543,9543,9543,9543,95-
13 mag 202443,8543,8543,8543,8543,85-
10 mag 202443,9543,9543,9543,9543,95-
09 mag 202443,8243,8243,8243,8243,82-
08 mag 202443,7843,7843,7843,7843,78-
07 mag 202444,0144,0144,0144,0144,01-
06 mag 202444,0744,0744,0744,0744,07-
03 mag 202443,3943,3943,3943,3943,39-
02 mag 202442,8742,8742,8742,8742,87-
01 mag 202442,4942,4942,4942,4942,49-
30 apr 202442,8842,8842,8842,8842,88-
29 apr 202443,5443,5443,5443,5443,54-
26 apr 202443,7143,7143,7143,7143,71-
25 apr 202443,1543,1543,1543,1543,15-
24 apr 202443,1443,1443,1443,1443,14-
23 apr 202443,3743,3743,3743,3743,37-
22 apr 202442,5342,5342,5342,5342,53-
19 apr 202442,0542,0542,0542,0542,05-
18 apr 202443,1443,1443,1443,1443,14-
17 apr 202443,3343,3343,3343,3343,33-
16 apr 202443,7243,7243,7243,7243,72-
15 apr 202443,4943,4943,4943,4943,49-
12 apr 202444,2744,2744,2744,2744,27-
11 apr 202445,0645,0645,0645,0645,06-
10 apr 202444,6644,6644,6644,6644,66-
09 apr 202445,1545,1545,1545,1545,15-
08 apr 202445,1045,1045,1045,1045,10-
05 apr 202445,1245,1245,1245,1245,12-
04 apr 202444,3444,3444,3444,3444,34-
03 apr 202445,0045,0045,0045,0045,00-
02 apr 202444,9844,9844,9844,9844,98-
01 apr 202445,4745,4745,4745,4745,47-
28 mar 202445,6045,6045,6045,6045,60-
27 mar 202445,5845,5845,5845,5845,58-
26 mar 202445,6545,6545,6545,6545,65-
25 mar 202445,7345,7345,7345,7345,73-
22 mar 202445,9545,9545,9545,9545,95-
21 mar 202446,4346,4346,4346,4346,43-
20 mar 202446,0246,0246,0246,0246,02-
19 mar 202445,5945,5945,5945,5945,59-
18 mar 202445,2045,2045,2045,2045,20-
15 mar 202444,9244,9244,9244,9244,92-
14 mar 202445,7945,7945,7945,7945,79-
13 mar 202445,9645,9645,9645,9645,96-
12 mar 202446,1146,1146,1146,1146,11-
11 mar 202445,2545,2545,2545,2545,25-
08 mar 202445,5845,5845,5845,5845,58-
07 mar 202446,0246,0246,0246,0246,02-
06 mar 202445,3945,3945,3945,3945,39-
05 mar 202445,0945,0945,0945,0945,09-
04 mar 202445,9445,9445,9445,9445,94-
01 mar 202445,8945,8945,8945,8945,89-
29 feb 202445,2245,2245,2245,2245,22-
28 feb 202444,8944,8944,8944,8944,89-
27 feb 202444,9644,9644,9644,9644,96-
26 feb 202444,9344,9344,9344,9344,93-
23 feb 202444,8644,8644,8644,8644,86-
22 feb 202444,8944,8944,8944,8944,89-
21 feb 202443,4443,4443,4443,4443,44-
20 feb 202443,6143,6143,6143,6143,61-
16 feb 202444,2944,2944,2944,2944,29-
15 feb 202444,8344,8344,8344,8344,83-
14 feb 202444,5444,5444,5444,5444,54-
13 feb 202443,6643,6643,6643,6643,66-
12 feb 202444,3544,3544,3544,3544,35-
09 feb 202444,6044,6044,6044,6044,60-
08 feb 202444,3044,3044,3044,3044,30-
07 feb 202444,2544,2544,2544,2544,25-
06 feb 202443,6243,6243,6243,6243,62-
05 feb 202443,7343,7343,7343,7343,73-
02 feb 202443,4843,4843,4843,4843,48-
01 feb 202443,1743,1743,1743,1743,17-
31 gen 202442,5542,5542,5542,5542,55-
30 gen 202443,2543,2543,2543,2543,25-
29 gen 202443,2343,2343,2343,2343,23-
26 gen 202442,4742,4742,4742,4742,47-
25 gen 202442,3742,3742,3742,3742,37-
24 gen 202441,9741,9741,9741,9741,97-
23 gen 202441,4541,4541,4541,4541,45-
22 gen 202441,3841,3841,3841,3841,38-
19 gen 202441,2041,2041,2041,2041,20-
18 gen 202440,6640,6640,6640,6640,66-
17 gen 202440,1940,1940,1940,1940,19-
16 gen 202440,3540,3540,3540,3540,35-
12 gen 202440,4940,4940,4940,4940,49-
11 gen 202440,5840,5840,5840,5840,58-
10 gen 202440,3940,3940,3940,3940,39-
09 gen 202439,9939,9939,9939,9939,99-
08 gen 202439,9439,9439,9439,9439,94-
05 gen 202439,1539,1539,1539,1539,15-
04 gen 202439,1539,1539,1539,1539,15-
03 gen 202439,1339,1339,1339,1339,13-
02 gen 202439,6739,6739,6739,6739,67-
29 dic 202340,4040,4040,4040,4040,40-
28 dic 202340,5440,5440,5440,5440,54-
27 dic 202340,5240,5240,5240,5240,52-
26 dic 202340,3940,3940,3940,3940,39-
*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...