Italia markets closed

First Eagle Gold R6 (FEURX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,88+0,12 (+0,45%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,8826,8826,8826,8826,88-
25 apr 202426,7626,7626,7626,7626,76-
24 apr 202426,1426,1426,1426,1426,14-
23 apr 202426,1526,1526,1526,1526,15-
22 apr 202425,9025,9025,9025,9025,90-
19 apr 202426,7826,7826,7826,7826,78-
18 apr 202426,6126,6126,6126,6126,61-
17 apr 202426,5426,5426,5426,5426,54-
16 apr 202426,2126,2126,2126,2126,21-
15 apr 202426,4826,4826,4826,4826,48-
12 apr 202426,6526,6526,6526,6526,65-
11 apr 202427,0127,0127,0127,0127,01-
10 apr 202426,5826,5826,5826,5826,58-
09 apr 202426,9026,9026,9026,9026,90-
08 apr 202426,5526,5526,5526,5526,55-
05 apr 202426,6526,6526,6526,6526,65-
04 apr 202426,0126,0126,0126,0126,01-
03 apr 202426,2926,2926,2926,2926,29-
02 apr 202425,7325,7325,7325,7325,73-
01 apr 202425,3025,3025,3025,3025,30-
28 mar 202425,0525,0525,0525,0525,05-
27 mar 202424,5724,5724,5724,5724,57-
26 mar 202423,7423,7423,7423,7423,74-
25 mar 202423,7223,7223,7223,7223,72-
22 mar 202423,6423,6423,6423,6423,64-
21 mar 202423,9123,9123,9123,9123,91-
20 mar 202424,0324,0324,0324,0324,03-
19 mar 202423,2823,2823,2823,2823,28-
18 mar 202423,7123,7123,7123,7123,71-
15 mar 202423,9023,9023,9023,9023,90-
14 mar 202423,8723,8723,8723,8723,87-
13 mar 202424,1524,1524,1524,1524,15-
12 mar 202423,7123,7123,7123,7123,71-
11 mar 202424,1224,1224,1224,1224,12-
08 mar 202423,8723,8723,8723,8723,87-
07 mar 202423,8823,8823,8823,8823,88-
06 mar 202423,6023,6023,6023,6023,60-
05 mar 202423,2923,2923,2923,2923,29-
04 mar 202423,1123,1123,1123,1123,11-
01 mar 202422,3022,3022,3022,3022,30-
29 feb 202421,6921,6921,6921,6921,69-
28 feb 202421,2021,2021,2021,2021,20-
27 feb 202421,3121,3121,3121,3121,31-
26 feb 202421,4621,4621,4621,4621,46-
23 feb 202421,7521,7521,7521,7521,75-
22 feb 202421,3321,3321,3321,3321,33-
21 feb 202421,8621,8621,8621,8621,86-
20 feb 202422,1422,1422,1422,1422,14-
16 feb 202422,0822,0822,0822,0822,08-
15 feb 202422,0022,0022,0022,0022,00-
14 feb 202421,4221,4221,4221,4221,42-
13 feb 202421,3821,3821,3821,3821,38-
12 feb 202422,3322,3322,3322,3322,33-
09 feb 202422,1622,1622,1622,1622,16-
08 feb 202422,3422,3422,3422,3422,34-
07 feb 202422,4722,4722,4722,4722,47-
06 feb 202422,6422,6422,6422,6422,64-
05 feb 202422,4622,4622,4622,4622,46-
02 feb 202422,9122,9122,9122,9122,91-
01 feb 202423,5223,5223,5223,5223,52-
31 gen 202422,8922,8922,8922,8922,89-
30 gen 202423,1023,1023,1023,1023,10-
29 gen 202423,1423,1423,1423,1423,14-
26 gen 202422,8622,8622,8622,8622,86-
25 gen 202422,9522,9522,9522,9522,95-
24 gen 202422,7622,7622,7622,7622,76-
23 gen 202423,1323,1323,1323,1323,13-
22 gen 202422,7722,7722,7722,7722,77-
19 gen 202422,8222,8222,8222,8222,82-
18 gen 202422,8122,8122,8122,8122,81-
17 gen 202422,7322,7322,7322,7322,73-
16 gen 202423,2823,2823,2823,2823,28-
12 gen 202424,0324,0324,0324,0324,03-
11 gen 202423,6423,6423,6423,6423,64-
10 gen 202423,8023,8023,8023,8023,80-
09 gen 202423,8423,8423,8423,8423,84-
08 gen 202424,1524,1524,1524,1524,15-
05 gen 202424,1924,1924,1924,1924,19-
04 gen 202424,1624,1624,1624,1624,16-
03 gen 202424,1724,1724,1724,1724,17-
02 gen 202424,6424,6424,6424,6424,64-
29 dic 202324,9224,9224,9224,9224,92-
28 dic 202325,0525,0525,0525,0525,05-
27 dic 202325,5025,5025,5025,5025,50-
26 dic 202325,2825,2825,2825,2825,28-
22 dic 202325,1725,1725,1725,1725,17-
21 dic 202325,0025,0025,0025,0025,00-
20 dic 202324,6924,6924,6924,6924,69-
19 dic 202325,1525,1525,1525,1525,15-
18 dic 202324,5924,5924,5924,5924,59-
15 dic 202324,6424,6424,6424,6424,64-
14 dic 202324,9324,9324,9324,9324,93-
13 dic 202324,5424,5424,5424,5424,54-
12 dic 202323,3323,3323,3323,3323,33-
11 dic 202323,8323,8323,8323,8323,83-
08 dic 202324,0624,0624,0624,0624,06-
07 dic 202324,5024,5024,5024,5024,50-
06 dic 202324,5624,5624,5624,5624,56-
05 dic 202324,6024,6024,6024,6024,60-
05 dic 20230.292 Dividendo
*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...