Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,78 -1,15 (-1,40%) Bitcoin EUR
54.034,28 -5.262,37 (-8,87%)
Grandeur Peak International Opportunities Fund (GPIIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 29 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 26 apr 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 25 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 24 apr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 23 apr 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 22 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 19 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 18 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 17 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 16 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 15 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 12 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 11 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 10 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 09 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 08 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 05 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 04 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 02 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 01 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 28 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 27 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 26 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 25 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 22 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 21 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 19 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 18 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 15 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 14 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 13 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 12 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 11 mar 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 08 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 07 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 06 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 05 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 04 mar 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 01 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 29 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 28 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 27 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 26 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 22 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 21 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 20 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 16 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 15 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 14 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 13 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 12 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 09 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 08 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 07 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 06 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 05 feb 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 02 feb 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 01 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 31 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 30 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 29 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 26 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 25 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 24 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 23 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 22 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 19 gen 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 18 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 17 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 16 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 12 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 11 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 09 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 gen 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 05 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 04 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 03 gen 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 02 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 29 dic 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 28 dic 2023 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 27 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 26 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 22 dic 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 21 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 20 dic 2023 | 0.018 Dividendo | |||||
| 20 dic 2023 | 0.014 Guadagno in conto di capitale | |||||
| 19 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4680 | - |
| 18 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4185 | - |
| 15 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4185 | - |
| 14 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4085 | - |
| 13 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3392 | - |
| 12 dic 2023 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2996 | - |
| 11 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3095 | - |
| 08 dic 2023 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2996 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.