Italia markets close in 39 minutes

Eaton Vance Atlanta Capital SMID-Cap I (EISMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,64+0,50 (+1,25%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024------
31 mag 202440,6440,6440,6440,6440,64-
30 mag 202440,1440,1440,1440,1440,14-
29 mag 202439,7439,7439,7439,7439,74-
28 mag 202440,1940,1940,1940,1940,19-
24 mag 202440,7140,7140,7140,7140,71-
23 mag 202440,3240,3240,3240,3240,32-
22 mag 202440,8140,8140,8140,8140,81-
21 mag 202440,8140,8140,8140,8140,81-
20 mag 202440,8640,8640,8640,8640,86-
17 mag 202440,9440,9440,9440,9440,94-
16 mag 202440,9240,9240,9240,9240,92-
15 mag 202441,0341,0341,0341,0341,03-
14 mag 202440,7440,7440,7440,7440,74-
13 mag 202440,6040,6040,6040,6040,60-
10 mag 202440,7140,7140,7140,7140,71-
09 mag 202440,5640,5640,5640,5640,56-
08 mag 202440,1840,1840,1840,1840,18-
07 mag 202440,2940,2940,2940,2940,29-
06 mag 202440,1640,1640,1640,1640,16-
03 mag 202439,6639,6639,6639,6639,66-
02 mag 202439,4839,4839,4839,4839,48-
01 mag 202439,1239,1239,1239,1239,12-
30 apr 202438,9838,9838,9838,9838,98-
29 apr 202439,4839,4839,4839,4839,48-
26 apr 202439,3539,3539,3539,3539,35-
25 apr 202439,1939,1939,1939,1939,19-
24 apr 202439,1239,1239,1239,1239,12-
23 apr 202439,2439,2439,2439,2439,24-
22 apr 202439,1539,1539,1539,1539,15-
19 apr 202438,7938,7938,7938,7938,79-
18 apr 202438,6038,6038,6038,6038,60-
17 apr 202438,6338,6338,6338,6338,63-
16 apr 202438,9938,9938,9938,9938,99-
15 apr 202439,1039,1039,1039,1039,10-
12 apr 202439,4539,4539,4539,4539,45-
11 apr 202439,9339,9339,9339,9339,93-
10 apr 202440,0440,0440,0440,0440,04-
09 apr 202440,8040,8040,8040,8040,80-
08 apr 202440,8740,8740,8740,8740,87-
05 apr 202440,7240,7240,7240,7240,72-
04 apr 202440,3340,3340,3340,3340,33-
03 apr 202440,7340,7340,7340,7340,73-
02 apr 202440,7340,7340,7340,7340,73-
01 apr 202441,1841,1841,1841,1841,18-
28 mar 202441,5141,5141,5141,5141,51-
27 mar 202441,3841,3841,3841,3841,38-
26 mar 202440,8540,8540,8540,8540,85-
25 mar 202440,8440,8440,8440,8440,84-
22 mar 202440,9840,9840,9840,9840,98-
21 mar 202441,2141,2141,2141,2141,21-
20 mar 202440,9240,9240,9240,9240,92-
19 mar 202440,6140,6140,6140,6140,61-
18 mar 202440,3340,3340,3340,3340,33-
15 mar 202440,4240,4240,4240,4240,42-
14 mar 202440,4740,4740,4740,4740,47-
13 mar 202440,7340,7340,7340,7340,73-
12 mar 202440,7640,7640,7640,7640,76-
11 mar 202440,5640,5640,5640,5640,56-
08 mar 202440,5640,5640,5640,5640,56-
07 mar 202440,8240,8240,8240,8240,82-
06 mar 202440,4340,4340,4340,4340,43-
05 mar 202440,1540,1540,1540,1540,15-
04 mar 202440,3340,3340,3340,3340,33-
01 mar 202440,1140,1140,1140,1140,11-
29 feb 202440,1040,1040,1040,1040,10-
28 feb 202440,0840,0840,0840,0840,08-
27 feb 202440,0540,0540,0540,0540,05-
26 feb 202440,0740,0740,0740,0740,07-
23 feb 202440,2640,2640,2640,2640,26-
22 feb 202440,0140,0140,0140,0140,01-
21 feb 202439,4339,4339,4339,4339,43-
20 feb 202439,3439,3439,3439,3439,34-
16 feb 202439,5039,5039,5039,5039,50-
15 feb 202439,6739,6739,6739,6739,67-
14 feb 202439,3539,3539,3539,3539,35-
13 feb 202438,8438,8438,8438,8438,84-
12 feb 202439,4239,4239,4239,4239,42-
09 feb 202439,2539,2539,2539,2539,25-
08 feb 202438,8738,8738,8738,8738,87-
07 feb 202438,6538,6538,6538,6538,65-
06 feb 202438,3238,3238,3238,3238,32-
05 feb 202438,1838,1838,1838,1838,18-
02 feb 202438,4738,4738,4738,4738,47-
01 feb 202438,4438,4438,4438,4438,44-
31 gen 202438,1138,1138,1138,1138,11-
30 gen 202438,6538,6538,6538,6538,65-
29 gen 202438,5738,5738,5738,5738,57-
26 gen 202438,3638,3638,3638,3638,36-
25 gen 202438,2138,2138,2138,2138,21-
24 gen 202438,0238,0238,0238,0238,02-
23 gen 202438,2338,2338,2338,2338,23-
22 gen 202438,3438,3438,3438,3438,34-
19 gen 202437,8937,8937,8937,8937,89-
18 gen 202437,6737,6737,6737,6737,67-
17 gen 202437,3937,3937,3937,3937,39-
16 gen 202437,4437,4437,4437,4437,44-
12 gen 202437,5437,5437,5437,5437,54-
11 gen 202437,5037,5037,5037,5037,50-
10 gen 202437,4837,4837,4837,4837,48-
*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...