Italia markets closed

Delaware Opportunity R6 (FIVVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,69-0,28 (-0,80%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202434,6934,6934,6934,6934,69-
03 lug 202434,9734,9734,9734,9734,97-
02 lug 202434,9234,9234,9234,9234,92-
01 lug 202434,7834,7834,7834,7834,78-
28 giu 202435,1035,1035,1035,1035,10-
27 giu 202434,9934,9934,9934,9934,99-
26 giu 202435,0335,0335,0335,0335,03-
25 giu 202435,2435,2435,2435,2435,24-
24 giu 202435,5835,5835,5835,5835,58-
21 giu 202435,2935,2935,2935,2935,29-
20 giu 202435,2535,2535,2535,2535,25-
18 giu 202435,2935,2935,2935,2935,29-
17 giu 202435,1535,1535,1535,1535,15-
14 giu 202434,8734,8734,8734,8734,87-
13 giu 202435,3035,3035,3035,3035,30-
12 giu 202435,4735,4735,4735,4735,47-
11 giu 202435,1935,1935,1935,1935,19-
10 giu 202435,3835,3835,3835,3835,38-
07 giu 202435,2935,2935,2935,2935,29-
06 giu 202435,3935,3935,3935,3935,39-
05 giu 202435,6135,6135,6135,6135,61-
04 giu 202435,3335,3335,3335,3335,33-
03 giu 202435,6135,6135,6135,6135,61-
31 mag 202435,5535,5535,5535,5535,55-
30 mag 202435,5535,5535,5535,5535,55-
29 mag 202435,3035,3035,3035,3035,30-
28 mag 202435,7235,7235,7235,7235,72-
24 mag 202436,0636,0636,0636,0636,06-
23 mag 202435,7435,7435,7435,7435,74-
22 mag 202436,2236,2236,2236,2236,22-
21 mag 202436,3536,3536,3536,3536,35-
20 mag 202436,4236,4236,4236,4236,42-
17 mag 202436,4136,4136,4136,4136,41-
16 mag 202436,3236,3236,3236,3236,32-
15 mag 202436,6036,6036,6036,6036,60-
14 mag 202436,2436,2436,2436,2436,24-
13 mag 202436,0936,0936,0936,0936,09-
10 mag 202436,2036,2036,2036,2036,20-
09 mag 202436,2136,2136,2136,2136,21-
08 mag 202435,8735,8735,8735,8735,87-
07 mag 202435,8435,8435,8435,8435,84-
06 mag 202435,8435,8435,8435,8435,84-
03 mag 202435,4335,4335,4335,4335,43-
02 mag 202435,1035,1035,1035,1035,10-
01 mag 202434,9134,9134,9134,9134,91-
30 apr 202434,9634,9634,9634,9634,96-
29 apr 202435,5535,5535,5535,5535,55-
26 apr 202435,2635,2635,2635,2635,26-
25 apr 202435,2135,2135,2135,2135,21-
24 apr 202435,2935,2935,2935,2935,29-
23 apr 202435,2235,2235,2235,2235,22-
22 apr 202434,8434,8434,8434,8434,84-
19 apr 202434,5434,5434,5434,5434,54-
18 apr 202434,3834,3834,3834,3834,38-
17 apr 202434,4534,4534,4534,4534,45-
16 apr 202434,6234,6234,6234,6234,62-
15 apr 202434,8234,8234,8234,8234,82-
12 apr 202435,1735,1735,1735,1735,17-
11 apr 202435,6435,6435,6435,6435,64-
10 apr 202435,8135,8135,8135,8135,81-
09 apr 202436,4536,4536,4536,4536,45-
08 apr 202436,4636,4636,4636,4636,46-
05 apr 202436,3336,3336,3336,3336,33-
04 apr 202436,0636,0636,0636,0636,06-
03 apr 202436,4436,4436,4436,4436,44-
02 apr 202436,2536,2536,2536,2536,25-
01 apr 202436,6236,6236,6236,6236,62-
28 mar 202436,8036,8036,8036,8036,80-
27 mar 202436,6536,6536,6536,6536,65-
26 mar 202436,0936,0936,0936,0936,09-
25 mar 202436,1236,1236,1236,1236,12-
22 mar 202436,1736,1736,1736,1736,17-
21 mar 202436,3436,3436,3436,3436,34-
20 mar 202435,9735,9735,9735,9735,97-
19 mar 202435,5835,5835,5835,5835,58-
18 mar 202435,3535,3535,3535,3535,35-
15 mar 202435,3235,3235,3235,3235,32-
14 mar 202435,3335,3335,3335,3335,33-
13 mar 202435,6635,6635,6635,6635,66-
12 mar 202435,6035,6035,6035,6035,60-
11 mar 202435,5135,5135,5135,5135,51-
08 mar 202435,5435,5435,5435,5435,54-
07 mar 202435,6135,6135,6135,6135,61-
06 mar 202435,3835,3835,3835,3835,38-
05 mar 202435,1635,1635,1635,1635,16-
04 mar 202435,2835,2835,2835,2835,28-
01 mar 202435,0935,0935,0935,0935,09-
29 feb 202434,9534,9534,9534,9534,95-
28 feb 202434,7634,7634,7634,7634,76-
27 feb 202434,7834,7834,7834,7834,78-
26 feb 202434,6034,6034,6034,6034,60-
23 feb 202434,6934,6934,6934,6934,69-
22 feb 202434,6334,6334,6334,6334,63-
21 feb 202434,2734,2734,2734,2734,27-
20 feb 202434,0834,0834,0834,0834,08-
16 feb 202434,1834,1834,1834,1834,18-
15 feb 202434,3434,3434,3434,3434,34-
14 feb 202433,8933,8933,8933,8933,89-
13 feb 202433,4433,4433,4433,4433,44-
*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...