Italia markets closed

Edgewood Growth Instl (EGFIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,04+0,56 (+1,20%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202446,4846,4846,4846,4846,48-
01 mag 202446,0646,0646,0646,0646,06-
30 apr 202446,4946,4946,4946,4946,49-
29 apr 202447,2047,2047,2047,2047,20-
26 apr 202447,3847,3847,3847,3847,38-
25 apr 202446,7846,7846,7846,7846,78-
24 apr 202446,7746,7746,7746,7746,77-
23 apr 202447,0147,0147,0147,0147,01-
22 apr 202446,1046,1046,1046,1046,10-
19 apr 202445,5845,5845,5845,5845,58-
18 apr 202446,7646,7646,7646,7646,76-
17 apr 202446,9646,9646,9646,9646,96-
16 apr 202447,3947,3947,3947,3947,39-
15 apr 202447,1447,1447,1447,1447,14-
12 apr 202447,9947,9947,9947,9947,99-
11 apr 202448,8448,8448,8448,8448,84-
10 apr 202448,4148,4148,4148,4148,41-
09 apr 202448,9448,9448,9448,9448,94-
08 apr 202448,8848,8848,8848,8848,88-
05 apr 202448,9048,9048,9048,9048,90-
04 apr 202448,0648,0648,0648,0648,06-
03 apr 202448,7748,7748,7748,7748,77-
02 apr 202448,7548,7548,7548,7548,75-
01 apr 202449,2849,2849,2849,2849,28-
28 mar 202449,4249,4249,4249,4249,42-
27 mar 202449,3949,3949,3949,3949,39-
26 mar 202449,4749,4749,4749,4749,47-
25 mar 202449,5649,5649,5649,5649,56-
22 mar 202449,7949,7949,7949,7949,79-
21 mar 202450,3150,3150,3150,3150,31-
20 mar 202449,8649,8649,8649,8649,86-
19 mar 202449,4049,4049,4049,4049,40-
18 mar 202448,9848,9848,9848,9848,98-
15 mar 202448,6748,6748,6748,6748,67-
14 mar 202449,6249,6249,6249,6249,62-
13 mar 202449,8049,8049,8049,8049,80-
12 mar 202449,9749,9749,9749,9749,97-
11 mar 202449,0349,0349,0349,0349,03-
08 mar 202449,3949,3949,3949,3949,39-
07 mar 202449,8649,8649,8649,8649,86-
06 mar 202449,1849,1849,1849,1849,18-
05 mar 202448,8548,8548,8548,8548,85-
04 mar 202449,7849,7849,7849,7849,78-
01 mar 202449,7249,7249,7249,7249,72-
29 feb 202448,9948,9948,9948,9948,99-
28 feb 202448,6348,6348,6348,6348,63-
27 feb 202448,7148,7148,7148,7148,71-
26 feb 202448,6748,6748,6748,6748,67-
23 feb 202448,6048,6048,6048,6048,60-
22 feb 202448,6348,6348,6348,6348,63-
21 feb 202447,0647,0647,0647,0647,06-
20 feb 202447,2447,2447,2447,2447,24-
16 feb 202447,9847,9847,9847,9847,98-
15 feb 202448,5648,5648,5648,5648,56-
14 feb 202448,2548,2548,2548,2548,25-
13 feb 202447,2947,2947,2947,2947,29-
12 feb 202448,0448,0448,0448,0448,04-
09 feb 202448,3048,3048,3048,3048,30-
08 feb 202447,9847,9847,9847,9847,98-
07 feb 202447,9347,9347,9347,9347,93-
06 feb 202447,2547,2547,2547,2547,25-
05 feb 202447,3747,3747,3747,3747,37-
02 feb 202447,1047,1047,1047,1047,10-
01 feb 202446,7546,7546,7546,7546,75-
31 gen 202446,0846,0846,0846,0846,08-
30 gen 202446,8446,8446,8446,8446,84-
29 gen 202446,8246,8246,8246,8246,82-
26 gen 202446,0046,0046,0046,0046,00-
25 gen 202445,8945,8945,8945,8945,89-
24 gen 202445,4545,4545,4545,4545,45-
23 gen 202444,8844,8844,8844,8844,88-
22 gen 202444,8144,8144,8144,8144,81-
19 gen 202444,6144,6144,6144,6144,61-
18 gen 202444,0344,0344,0344,0344,03-
17 gen 202443,5243,5243,5243,5243,52-
16 gen 202443,7043,7043,7043,7043,70-
12 gen 202443,8443,8443,8443,8443,84-
11 gen 202443,9443,9443,9443,9443,94-
10 gen 202443,7343,7343,7343,7343,73-
09 gen 202443,3043,3043,3043,3043,30-
08 gen 202443,2443,2443,2443,2443,24-
05 gen 202442,3942,3942,3942,3942,39-
04 gen 202442,3942,3942,3942,3942,39-
03 gen 202442,3742,3742,3742,3742,37-
02 gen 202442,9542,9542,9542,9542,95-
29 dic 202343,7443,7443,7443,7443,74-
28 dic 202343,8943,8943,8943,8943,89-
27 dic 202343,8743,8743,8743,8743,87-
26 dic 202343,7343,7343,7343,7343,73-
22 dic 202343,6143,6143,6143,6143,61-
21 dic 202343,6343,6343,6343,6343,63-
20 dic 202343,1043,1043,1043,1043,10-
19 dic 202343,8343,8343,8343,8343,83-
18 dic 202343,4143,4143,4143,4143,41-
15 dic 202343,0843,0843,0843,0843,08-
14 dic 202343,0443,0443,0443,0443,04-
13 dic 202343,3743,3743,3743,3743,37-
12 dic 202342,5742,5742,5742,5742,57-
11 dic 202342,2442,2442,2442,2442,24-
*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...