Italia markets close in 4 hours 39 minutes
FTSE MIB
33.933,37 +451,97 (+1,35%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,73 -0,08 (-0,10%) Bitcoin EUR
55.949,96 -2.274,34 (-3,91%)
Allspring Emerging Markets Equity Fund (EMGYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 01 lug 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 28 giu 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 27 giu 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 26 giu 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 25 giu 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 24 giu 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 21 giu 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 20 giu 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 18 giu 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 17 giu 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 14 giu 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 13 giu 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 12 giu 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 11 giu 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 10 giu 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 07 giu 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 06 giu 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 05 giu 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 04 giu 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 03 giu 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 31 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 30 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 29 mag 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 28 mag 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 24 mag 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 23 mag 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 22 mag 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 21 mag 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 20 mag 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 17 mag 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 16 mag 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 15 mag 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 14 mag 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 13 mag 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 10 mag 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 09 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 08 mag 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 07 mag 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 03 mag 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 02 mag 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 01 mag 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 30 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 29 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 26 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 25 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 24 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 23 apr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 22 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 19 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 18 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 17 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 16 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 15 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 12 apr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 11 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 10 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 09 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 08 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 05 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 04 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 03 apr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 02 apr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 01 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 28 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 27 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 26 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 25 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 22 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 21 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 20 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 19 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 18 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 15 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 14 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 13 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 12 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 11 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 08 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 07 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 06 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 01 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 29 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 28 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 27 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 26 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 23 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 22 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 21 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 20 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 16 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 15 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 14 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 13 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 12 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 09 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 08 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.