Italia markets closed
Dow Jones
35.726,83 +49,81 (+0,14%) Nasdaq
15.224,75 +134,55 (+0,89%) Nikkei 225
28.600,41 -204,44 (-0,71%) EUR/USD
1,1614 -0,0031 (-0,27%) BTC-EUR
54.100,70 +1.672,34 (+3,19%) CMC Crypto 200
1.502,88 +1.260,20 (+519,29%)
Eaton Vance Atlanta Capital SMID-Cap Fund Class R (ERSMX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
37,90+0,31 (+0,82%)
Al 8:05AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 ott 2021 | - | - | - | - | - | - |
| 22 ott 2021 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 21 ott 2021 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 20 ott 2021 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 19 ott 2021 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 18 ott 2021 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 15 ott 2021 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 14 ott 2021 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 13 ott 2021 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 12 ott 2021 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 11 ott 2021 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 08 ott 2021 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 07 ott 2021 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 06 ott 2021 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 05 ott 2021 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 04 ott 2021 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 01 ott 2021 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 30 set 2021 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 29 set 2021 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 28 set 2021 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 27 set 2021 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 24 set 2021 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 23 set 2021 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 22 set 2021 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 21 set 2021 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 20 set 2021 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 17 set 2021 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 16 set 2021 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 15 set 2021 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 14 set 2021 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 13 set 2021 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 10 set 2021 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 09 set 2021 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 08 set 2021 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 07 set 2021 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 03 set 2021 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 02 set 2021 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 01 set 2021 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 31 ago 2021 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 30 ago 2021 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 27 ago 2021 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 26 ago 2021 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 25 ago 2021 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 24 ago 2021 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 23 ago 2021 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 20 ago 2021 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 19 ago 2021 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 18 ago 2021 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 17 ago 2021 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 16 ago 2021 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 13 ago 2021 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 12 ago 2021 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 11 ago 2021 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 10 ago 2021 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 09 ago 2021 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 06 ago 2021 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 05 ago 2021 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 04 ago 2021 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 03 ago 2021 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 02 ago 2021 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 30 lug 2021 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 29 lug 2021 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 28 lug 2021 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 27 lug 2021 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 26 lug 2021 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 23 lug 2021 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 22 lug 2021 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 21 lug 2021 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 20 lug 2021 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 19 lug 2021 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
| 16 lug 2021 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 15 lug 2021 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 14 lug 2021 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 13 lug 2021 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 12 lug 2021 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 09 lug 2021 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 08 lug 2021 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 07 lug 2021 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 06 lug 2021 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 02 lug 2021 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 01 lug 2021 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 30 giu 2021 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 29 giu 2021 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 28 giu 2021 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 25 giu 2021 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 24 giu 2021 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 23 giu 2021 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 22 giu 2021 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 21 giu 2021 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 18 giu 2021 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 17 giu 2021 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 16 giu 2021 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 15 giu 2021 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 14 giu 2021 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 11 giu 2021 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 10 giu 2021 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 09 giu 2021 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 08 giu 2021 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 07 giu 2021 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 04 giu 2021 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
