Italia markets closed

Glenmede Quant US Large Cap Core EqInstl (GTLIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,26-0,05 (-0,20%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202423,2623,2623,2623,2623,26-
02 lug 202423,3723,3723,3723,3723,37-
01 lug 202423,2823,2823,2823,2823,28-
28 giu 202423,4023,4023,4023,4023,40-
27 giu 202423,3123,3123,3123,3123,31-
26 giu 202423,2623,2623,2623,2623,26-
25 giu 202423,3623,3623,3623,3623,36-
24 giu 202423,4423,4423,4423,4423,44-
21 giu 202423,4023,4023,4023,4023,40-
20 giu 202423,3023,3023,3023,3023,30-
18 giu 202423,2423,2423,2423,2423,24-
17 giu 202423,2323,2323,2323,2323,23-
14 giu 202423,0423,0423,0423,0423,04-
13 giu 202423,2323,2323,2323,2323,23-
12 giu 202423,2423,2423,2423,2423,24-
11 giu 202423,1423,1423,1423,1423,14-
10 giu 202423,1823,1823,1823,1823,18-
07 giu 202423,0823,0823,0823,0823,08-
06 giu 202423,1523,1523,1523,1523,15-
05 giu 202423,1623,1623,1623,1623,16-
04 giu 202422,9722,9722,9722,9722,97-
03 giu 202423,0723,0723,0723,0723,07-
31 mag 202423,2023,2023,2023,2023,20-
30 mag 202422,8922,8922,8922,8922,89-
29 mag 202422,9522,9522,9522,9522,95-
28 mag 202423,1423,1423,1423,1423,14-
24 mag 202423,3223,3223,3223,3223,32-
23 mag 202423,2323,2323,2323,2323,23-
22 mag 202423,5323,5323,5323,5323,53-
21 mag 202423,5623,5623,5623,5623,56-
20 mag 202423,6223,6223,6223,6223,62-
17 mag 202423,6623,6623,6623,6623,66-
16 mag 202423,6523,6523,6523,6523,65-
15 mag 202423,6923,6923,6923,6923,69-
14 mag 202423,5023,5023,5023,5023,50-
13 mag 202423,4123,4123,4123,4123,41-
10 mag 202423,3023,3023,3023,3023,30-
09 mag 202423,3023,3023,3023,3023,30-
08 mag 202423,1623,1623,1623,1623,16-
07 mag 202423,1723,1723,1723,1723,17-
06 mag 202423,1023,1023,1023,1023,10-
03 mag 202422,9422,9422,9422,9422,94-
02 mag 202422,8322,8322,8322,8322,83-
01 mag 202422,7122,7122,7122,7122,71-
30 apr 202422,8122,8122,8122,8122,81-
29 apr 202423,2323,2323,2323,2323,23-
26 apr 202423,1223,1223,1223,1223,12-
25 apr 202422,9922,9922,9922,9922,99-
24 apr 202423,1023,1023,1023,1023,10-
23 apr 202423,0523,0523,0523,0523,05-
22 apr 202422,8422,8422,8422,8422,84-
19 apr 202422,6622,6622,6622,6622,66-
18 apr 202422,6722,6722,6722,6722,67-
17 apr 202422,6822,6822,6822,6822,68-
16 apr 202422,7722,7722,7722,7722,77-
15 apr 202422,8622,8622,8622,8622,86-
12 apr 202423,1123,1123,1123,1123,11-
11 apr 202423,5223,5223,5223,5223,52-
10 apr 202423,4823,4823,4823,4823,48-
09 apr 202423,8223,8223,8223,8223,82-
08 apr 202423,7823,7823,7823,7823,78-
05 apr 202423,7623,7623,7623,7623,76-
04 apr 202423,5823,5823,5823,5823,58-
03 apr 202423,8723,8723,8723,8723,87-
03 apr 20240.063 Dividendo
02 apr 202423,8623,8623,8623,8623,80-
01 apr 202424,0624,0624,0624,0624,00-
28 mar 202424,1724,1724,1724,1724,11-
27 mar 202424,1424,1424,1424,1424,08-
26 mar 202423,9023,9023,9023,9023,84-
25 mar 202423,9623,9623,9623,9623,90-
22 mar 202423,9823,9823,9823,9823,92-
21 mar 202424,1124,1124,1124,1124,05-
20 mar 202423,9523,9523,9523,9523,89-
19 mar 202423,7623,7623,7623,7623,70-
18 mar 202423,6323,6323,6323,6323,57-
15 mar 202423,5223,5223,5223,5223,46-
14 mar 202423,7323,7323,7323,7323,67-
13 mar 202423,8623,8623,8623,8623,80-
12 mar 202423,8523,8523,8523,8523,79-
11 mar 202423,7623,7623,7623,7623,70-
08 mar 202423,7123,7123,7123,7123,65-
07 mar 202423,8123,8123,8123,8123,75-
06 mar 202423,5723,5723,5723,5723,51-
05 mar 202423,3823,3823,3823,3823,32-
04 mar 202423,5223,5223,5223,5223,46-
01 mar 202423,4523,4523,4523,4523,39-
29 feb 202423,2423,2423,2423,2423,18-
28 feb 202422,9922,9922,9922,9922,93-
27 feb 202423,0523,0523,0523,0522,99-
26 feb 202423,0223,0223,0223,0222,96-
23 feb 202423,0323,0323,0323,0322,97-
22 feb 202422,9822,9822,9822,9822,92-
21 feb 202422,7022,7022,7022,7022,64-
20 feb 202422,6722,6722,6722,6722,61-
16 feb 202422,8022,8022,8022,8022,74-
15 feb 202423,0723,0723,0723,0723,01-
14 feb 202422,9022,9022,9022,9022,84-
13 feb 202422,7022,7022,7022,7022,64-
*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...