Italia markets close in 3 minutes

The Glenmede Fund, Inc. - Equity Income Portfolio (GEQIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,85-0,10 (-0,67%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202414,8514,8514,8514,8514,85-
28 giu 202414,9514,9514,9514,9514,95-
27 giu 202414,9214,9214,9214,9214,92-
26 giu 202414,9414,9414,9414,9414,94-
25 giu 202415,0315,0315,0315,0315,03-
24 giu 202415,1415,1415,1415,1415,14-
21 giu 202415,0815,0815,0815,0815,08-
20 giu 202415,0715,0715,0715,0715,07-
18 giu 202414,9814,9814,9814,9814,98-
17 giu 202414,9414,9414,9414,9414,94-
14 giu 202414,8414,8414,8414,8414,84-
13 giu 202414,9314,9314,9314,9314,93-
12 giu 202414,9614,9614,9614,9614,96-
11 giu 202414,9614,9614,9614,9614,96-
10 giu 202415,0215,0215,0215,0215,02-
07 giu 202415,0315,0315,0315,0315,03-
06 giu 202415,0115,0115,0115,0115,01-
05 giu 202415,0415,0415,0415,0415,04-
04 giu 202415,0315,0315,0315,0315,03-
03 giu 202415,0415,0415,0415,0415,04-
31 mag 202415,1015,1015,1015,1015,10-
30 mag 202414,8514,8514,8514,8514,85-
29 mag 202414,7914,7914,7914,7914,79-
28 mag 202414,9814,9814,9814,9814,98-
24 mag 202415,1115,1115,1115,1115,11-
23 mag 202415,0515,0515,0515,0515,05-
22 mag 202415,2915,2915,2915,2915,29-
21 mag 202415,3115,3115,3115,3115,31-
20 mag 202415,3115,3115,3115,3115,31-
17 mag 202415,4015,4015,4015,4015,40-
16 mag 202415,3715,3715,3715,3715,37-
15 mag 202415,3515,3515,3515,3515,35-
14 mag 202415,2615,2615,2615,2615,26-
13 mag 202415,2215,2215,2215,2215,22-
10 mag 202415,2115,2115,2115,2115,21-
09 mag 202415,1615,1615,1615,1615,16-
08 mag 202415,0515,0515,0515,0515,05-
07 mag 202415,0015,0015,0015,0015,00-
06 mag 202414,9114,9114,9114,9114,91-
03 mag 202414,8514,8514,8514,8514,85-
02 mag 202414,7514,7514,7514,7514,75-
01 mag 202414,6814,6814,6814,6814,68-
30 apr 202414,7314,7314,7314,7314,73-
29 apr 202414,9214,9214,9214,9214,92-
26 apr 202414,8414,8414,8414,8414,84-
25 apr 202414,8614,8614,8614,8614,86-
24 apr 202414,9414,9414,9414,9414,94-
23 apr 202414,9314,9314,9314,9314,93-
22 apr 202414,8714,8714,8714,8714,87-
19 apr 202414,7414,7414,7414,7414,74-
18 apr 202414,6314,6314,6314,6314,63-
17 apr 202414,6014,6014,6014,6014,60-
16 apr 202414,6314,6314,6314,6314,63-
15 apr 202414,6814,6814,6814,6814,68-
12 apr 202414,7314,7314,7314,7314,73-
11 apr 202414,9714,9714,9714,9714,97-
10 apr 202415,0215,0215,0215,0215,02-
09 apr 202415,2215,2215,2215,2215,22-
08 apr 202415,2015,2015,2015,2015,20-
05 apr 202415,2215,2215,2215,2215,22-
04 apr 202415,1515,1515,1515,1515,15-
03 apr 202415,2815,2815,2815,2815,28-
03 apr 20240.058 Dividendo
02 apr 202415,3715,3715,3715,3715,31-
01 apr 202415,4415,4415,4415,4415,38-
28 mar 202415,5515,5515,5515,5515,49-
27 mar 202415,4815,4815,4815,4815,42-
26 mar 202415,2415,2415,2415,2415,18-
25 mar 202415,2715,2715,2715,2715,21-
22 mar 202415,3215,3215,3215,3215,26-
21 mar 202415,3915,3915,3915,3915,33-
20 mar 202415,3415,3415,3415,3415,28-
19 mar 202415,2615,2615,2615,2615,20-
18 mar 202415,1815,1815,1815,1815,12-
15 mar 202415,1615,1615,1615,1615,10-
14 mar 202415,1615,1615,1615,1615,10-
13 mar 202415,2815,2815,2815,2815,22-
12 mar 202415,2815,2815,2815,2815,22-
11 mar 202415,2215,2215,2215,2215,16-
08 mar 202415,1315,1315,1315,1315,07-
07 mar 202415,1415,1415,1415,1415,08-
06 mar 202415,1015,1015,1015,1015,04-
05 mar 202415,0015,0015,0015,0014,94-
04 mar 202415,0415,0415,0415,0414,98-
01 mar 202414,9914,9914,9914,9914,93-
29 feb 202414,9114,9114,9114,9114,85-
28 feb 202414,8814,8814,8814,8814,82-
27 feb 202414,8814,8814,8814,8814,82-
26 feb 202414,8614,8614,8614,8614,80-
23 feb 202414,9314,9314,9314,9314,87-
22 feb 202414,8714,8714,8714,8714,81-
21 feb 202414,7614,7614,7614,7614,70-
20 feb 202414,6814,6814,6814,6814,62-
16 feb 202414,6914,6914,6914,6914,63-
15 feb 202414,7214,7214,7214,7214,66-
14 feb 202414,5914,5914,5914,5914,53-
13 feb 202414,5114,5114,5114,5114,46-
12 feb 202414,7114,7114,7114,7114,65-
09 feb 202414,6414,6414,6414,6414,58-
*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...