Italia markets open in 6 hours 47 minutes

FullerThaler Behav Md-Cp Val Instl (FTVSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,48+0,02 (+0,06%)
Alla chiusura: 06:45PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202431,4631,4631,4631,4631,46-
25 giu 202431,5731,5731,5731,5731,57-
24 giu 202431,9831,9831,9831,9831,98-
21 giu 202431,6231,6231,6231,6231,62-
20 giu 202431,6331,6331,6331,6331,63-
18 giu 202431,4931,4931,4931,4931,49-
17 giu 202431,4431,4431,4431,4431,44-
14 giu 202431,2531,2531,2531,2531,25-
13 giu 202431,5631,5631,5631,5631,56-
12 giu 202431,7431,7431,7431,7431,74-
11 giu 202431,4531,4531,4531,4531,45-
10 giu 202431,6731,6731,6731,6731,67-
07 giu 202431,7931,7931,7931,7931,79-
06 giu 202431,8931,8931,8931,8931,89-
05 giu 202432,0432,0432,0432,0432,04-
04 giu 202431,9731,9731,9731,9731,97-
03 giu 202432,2232,2232,2232,2232,22-
31 mag 202432,4132,4132,4132,4132,41-
30 mag 202431,8831,8831,8831,8831,88-
29 mag 202431,6431,6431,6431,6431,64-
28 mag 202432,1332,1332,1332,1332,13-
24 mag 202432,4332,4332,4332,4332,43-
23 mag 202432,2032,2032,2032,2032,20-
22 mag 202432,7932,7932,7932,7932,79-
21 mag 202433,0133,0133,0133,0133,01-
20 mag 202432,9732,9732,9732,9732,97-
17 mag 202433,1933,1933,1933,1933,19-
16 mag 202433,1333,1333,1333,1333,13-
15 mag 202433,1833,1833,1833,1833,18-
14 mag 202433,0733,0733,0733,0733,07-
13 mag 202432,8432,8432,8432,8432,84-
10 mag 202432,8532,8532,8532,8532,85-
09 mag 202432,8432,8432,8432,8432,84-
08 mag 202432,6432,6432,6432,6432,64-
07 mag 202432,5332,5332,5332,5332,53-
06 mag 202432,3332,3332,3332,3332,33-
03 mag 202432,0432,0432,0432,0432,04-
02 mag 202431,8431,8431,8431,8431,84-
01 mag 202431,5731,5731,5731,5731,57-
30 apr 202431,5531,5531,5531,5531,55-
29 apr 202432,1232,1232,1232,1232,12-
26 apr 202431,9431,9431,9431,9431,94-
25 apr 202431,9331,9331,9331,9331,93-
24 apr 202432,0332,0332,0332,0332,03-
23 apr 202431,9231,9231,9231,9231,92-
22 apr 202431,6731,6731,6731,6731,67-
19 apr 202431,4331,4331,4331,4331,43-
18 apr 202431,1131,1131,1131,1131,11-
17 apr 202431,0231,0231,0231,0231,02-
16 apr 202430,9630,9630,9630,9630,96-
15 apr 202431,1331,1331,1331,1331,13-
12 apr 202431,3831,3831,3831,3831,38-
11 apr 202431,8031,8031,8031,8031,80-
10 apr 202432,3532,3532,3532,3532,35-
09 apr 202432,9932,9932,9932,9932,99-
08 apr 202432,8232,8232,8232,8232,82-
05 apr 202432,5932,5932,5932,5932,59-
04 apr 202432,4932,4932,4932,4932,49-
03 apr 202432,7832,7832,7832,7832,78-
02 apr 202432,8432,8432,8432,8432,84-
01 apr 202433,1533,1533,1533,1533,15-
28 mar 202433,4733,4733,4733,4733,47-
27 mar 202433,2333,2333,2333,2333,23-
26 mar 202432,6532,6532,6532,6532,65-
25 mar 202432,6532,6532,6532,6532,65-
22 mar 202432,6032,6032,6032,6032,60-
21 mar 202432,9332,9332,9332,9332,93-
20 mar 202432,7132,7132,7132,7132,71-
19 mar 202432,3432,3432,3432,3432,34-
18 mar 202432,2432,2432,2432,2432,24-
15 mar 202432,2432,2432,2432,2432,24-
14 mar 202432,1732,1732,1732,1732,17-
13 mar 202432,5732,5732,5732,5732,57-
12 mar 202432,5632,5632,5632,5632,56-
11 mar 202432,4532,4532,4532,4532,45-
08 mar 202432,3832,3832,3832,3832,38-
07 mar 202432,3432,3432,3432,3432,34-
06 mar 202432,1132,1132,1132,1132,11-
05 mar 202431,9831,9831,9831,9831,98-
04 mar 202431,7731,7731,7731,7731,77-
01 mar 202431,6931,6931,6931,6931,69-
29 feb 202431,6031,6031,6031,6031,60-
28 feb 202431,2931,2931,2931,2931,29-
27 feb 202431,3431,3431,3431,3431,34-
26 feb 202431,0831,0831,0831,0831,08-
23 feb 202431,2831,2831,2831,2831,28-
22 feb 202431,2331,2331,2331,2331,23-
21 feb 202431,1031,1031,1031,1031,10-
20 feb 202431,0131,0131,0131,0131,01-
16 feb 202431,1031,1031,1031,1031,10-
15 feb 202431,2931,2931,2931,2931,29-
14 feb 202430,8530,8530,8530,8530,85-
13 feb 202430,4530,4530,4530,4530,45-
12 feb 202431,0031,0031,0031,0031,00-
09 feb 202430,6430,6430,6430,6430,64-
08 feb 202430,5730,5730,5730,5730,57-
07 feb 202430,5930,5930,5930,5930,59-
06 feb 202430,6230,6230,6230,6230,62-
05 feb 202430,6630,6630,6630,6630,66-
*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...