Italia markets closed

HCM Tactical Growth I (HCMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,64+0,53 (+1,76%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202430,6430,6430,6430,6430,64-
24 giu 202430,1130,1130,1130,1130,11-
21 giu 202430,6130,6130,6130,6130,61-
20 giu 202430,7530,7530,7530,7530,75-
18 giu 202431,1031,1031,1031,1031,10-
17 giu 202431,0731,0731,0731,0731,07-
14 giu 202430,5530,5530,5530,5530,55-
13 giu 202430,3430,3430,3430,3430,34-
12 giu 202430,1330,1330,1330,1330,13-
11 giu 202429,5529,5529,5529,5529,55-
10 giu 202429,2429,2429,2429,2429,24-
07 giu 202429,0929,0929,0929,0929,09-
06 giu 202429,1329,1329,1329,1329,13-
05 giu 202429,1429,1429,1429,1429,14-
04 giu 202428,3228,3228,3228,3228,32-
03 giu 202428,2128,2128,2128,2128,21-
31 mag 202428,0228,0228,0228,0228,02-
30 mag 202428,0228,0228,0228,0228,02-
29 mag 202428,4928,4928,4928,4928,49-
28 mag 202428,7428,7428,7428,7428,74-
24 mag 202428,5628,5628,5628,5628,56-
23 mag 202428,2028,2028,2028,2028,20-
22 mag 202428,4128,4128,4128,4128,41-
21 mag 202428,4628,4628,4628,4628,46-
20 mag 202428,3828,3828,3828,3828,38-
17 mag 202428,1128,1128,1128,1128,11-
16 mag 202428,1328,1328,1328,1328,13-
15 mag 202428,2428,2428,2428,2428,24-
14 mag 202427,6127,6127,6127,6127,61-
13 mag 202427,3527,3527,3527,3527,35-
10 mag 202427,2827,2827,2827,2827,28-
09 mag 202427,2327,2327,2327,2327,23-
08 mag 202427,1227,1227,1227,1227,12-
07 mag 202427,2227,2227,2227,2227,22-
06 mag 202427,2327,2327,2327,2327,23-
03 mag 202426,7526,7526,7526,7526,75-
02 mag 202425,9725,9725,9725,9725,97-
01 mag 202425,4625,4625,4625,4625,46-
30 apr 202425,5925,5925,5925,5925,59-
29 apr 202426,3526,3526,3526,3526,35-
26 apr 202426,1626,1626,1626,1626,16-
25 apr 202425,8625,8625,8625,8625,86-
24 apr 202425,9725,9725,9725,9725,97-
23 apr 202425,9425,9425,9425,9425,94-
22 apr 202425,6725,6725,6725,6725,67-
19 apr 202425,4925,4925,4925,4925,49-
18 apr 202425,9225,9225,9225,9225,92-
17 apr 202425,9825,9825,9825,9825,98-
16 apr 202426,1226,1226,1226,1226,12-
15 apr 202426,0126,0126,0126,0126,01-
12 apr 202426,5826,5826,5826,5826,58-
11 apr 202427,3127,3127,3127,3127,31-
10 apr 202426,6826,6826,6826,6826,68-
09 apr 202427,0427,0427,0427,0427,04-
08 apr 202426,9326,9326,9326,9326,93-
05 apr 202426,9426,9426,9426,9426,94-
04 apr 202426,4826,4826,4826,4826,48-
03 apr 202427,0627,0627,0627,0627,06-
02 apr 202426,9926,9926,9926,9926,99-
01 apr 202427,3627,3627,3627,3627,36-
28 mar 202427,3227,3227,3227,3227,32-
27 mar 202427,4027,4027,4027,4027,40-
26 mar 202427,2327,2327,2327,2327,23-
25 mar 202427,3627,3627,3627,3627,36-
22 mar 202427,4927,4927,4927,4927,49-
21 mar 202427,4927,4927,4927,4927,49-
20 mar 202427,3427,3427,3427,3427,34-
19 mar 202426,8626,8626,8626,8626,86-
18 mar 202426,7426,7426,7426,7426,74-
15 mar 202426,4226,4226,4226,4226,42-
14 mar 202426,8626,8626,8626,8626,86-
13 mar 202426,9926,9926,9926,9926,99-
12 mar 202427,2627,2627,2627,2627,26-
11 mar 202426,7126,7126,7126,7126,71-
08 mar 202426,8926,8926,8926,8926,89-
07 mar 202427,4127,4127,4127,4127,41-
06 mar 202426,8526,8526,8526,8526,85-
05 mar 202426,6226,6226,6226,6226,62-
04 mar 202427,3027,3027,3027,3027,30-
01 mar 202427,4627,4627,4627,4627,46-
29 feb 202426,8926,8926,8926,8926,89-
28 feb 202426,5826,5826,5826,5826,58-
27 feb 202426,7926,7926,7926,7926,79-
26 feb 202426,6726,6726,6726,6726,67-
23 feb 202426,6926,6926,6926,6926,69-
22 feb 202426,8026,8026,8026,8026,80-
21 feb 202425,7425,7425,7425,7425,74-
20 feb 202425,8925,8925,8925,8925,89-
16 feb 202426,2226,2226,2226,2226,22-
15 feb 202426,5826,5826,5826,5826,58-
14 feb 202426,4226,4226,4226,4226,42-
13 feb 202425,9825,9825,9825,9825,98-
12 feb 202426,6426,6426,6426,6426,64-
09 feb 202426,7626,7626,7626,7626,76-
08 feb 202426,3626,3626,3626,3626,36-
07 feb 202426,2726,2726,2726,2726,27-
06 feb 202425,9025,9025,9025,9025,90-
05 feb 202425,9325,9325,9325,9325,93-
02 feb 202426,0226,0226,0226,0226,02-
*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...