Italia markets closed

Hennessy Focus Institutional (HFCIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,18-0,05 (-0,12%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202443,2343,2343,2343,2343,23-
17 apr 202443,3143,3143,3143,3143,31-
16 apr 202443,4943,4943,4943,4943,49-
15 apr 202443,7843,7843,7843,7843,78-
12 apr 202444,2144,2144,2144,2144,21-
11 apr 202444,8244,8244,8244,8244,82-
10 apr 202445,1445,1445,1445,1445,14-
09 apr 202446,3146,3146,3146,3146,31-
08 apr 202446,0446,0446,0446,0446,04-
05 apr 202445,9045,9045,9045,9045,90-
04 apr 202445,5945,5945,5945,5945,59-
03 apr 202446,2346,2346,2346,2346,23-
02 apr 202446,1046,1046,1046,1046,10-
01 apr 202446,7646,7646,7646,7646,76-
28 mar 202447,4247,4247,4247,4247,42-
27 mar 202447,1547,1547,1547,1547,15-
26 mar 202446,5646,5646,5646,5646,56-
25 mar 202446,6446,6446,6446,6446,64-
22 mar 202446,9846,9846,9846,9846,98-
21 mar 202447,2947,2947,2947,2947,29-
20 mar 202446,6446,6446,6446,6446,64-
19 mar 202445,9345,9345,9345,9345,93-
18 mar 202445,6045,6045,6045,6045,60-
15 mar 202445,8345,8345,8345,8345,83-
14 mar 202445,9245,9245,9245,9245,92-
13 mar 202446,4446,4446,4446,4446,44-
12 mar 202446,4546,4546,4546,4546,45-
11 mar 202446,2546,2546,2546,2546,25-
08 mar 202446,3446,3446,3446,3446,34-
07 mar 202446,4346,4346,4346,4346,43-
06 mar 202446,4346,4346,4346,4346,43-
05 mar 202446,0946,0946,0946,0946,09-
04 mar 202446,6346,6346,6346,6346,63-
01 mar 202447,0347,0347,0347,0347,03-
29 feb 202446,6946,6946,6946,6946,69-
28 feb 202446,3146,3146,3146,3146,31-
27 feb 202446,1846,1846,1846,1846,18-
26 feb 202445,7645,7645,7645,7645,76-
23 feb 202445,8745,8745,8745,8745,87-
22 feb 202445,7345,7345,7345,7345,73-
21 feb 202445,3845,3845,3845,3845,38-
20 feb 202445,3545,3545,3545,3545,35-
16 feb 202445,5845,5845,5845,5845,58-
15 feb 202445,5845,5845,5845,5845,58-
14 feb 202444,9544,9544,9544,9544,95-
13 feb 202444,3844,3844,3844,3844,38-
12 feb 202445,6645,6645,6645,6645,66-
09 feb 202445,2645,2645,2645,2645,26-
08 feb 202444,7244,7244,7244,7244,72-
07 feb 202444,4744,4744,4744,4744,47-
06 feb 202444,2444,2444,2444,2444,24-
05 feb 202443,8943,8943,8943,8943,89-
02 feb 202444,3444,3444,3444,3444,34-
01 feb 202444,5044,5044,5044,5044,50-
31 gen 202444,2144,2144,2144,2144,21-
30 gen 202444,9244,9244,9244,9244,92-
29 gen 202444,9044,9044,9044,9044,90-
26 gen 202444,5644,5644,5644,5644,56-
25 gen 202444,4644,4644,4644,4644,46-
24 gen 202443,9943,9943,9943,9943,99-
23 gen 202444,2244,2244,2244,2244,22-
22 gen 202444,4944,4944,4944,4944,49-
19 gen 202444,0844,0844,0844,0844,08-
18 gen 202443,7943,7943,7943,7943,79-
17 gen 202443,2543,2543,2543,2543,25-
16 gen 202443,5843,5843,5843,5843,58-
12 gen 202443,5743,5743,5743,5743,57-
11 gen 202443,6543,6543,6543,6543,65-
10 gen 202443,9843,9843,9843,9843,98-
09 gen 202443,7343,7343,7343,7343,73-
08 gen 202444,0244,0244,0244,0244,02-
05 gen 202443,6643,6643,6643,6643,66-
04 gen 202443,7543,7543,7543,7543,75-
03 gen 202443,9143,9143,9143,9143,91-
02 gen 202444,6944,6944,6944,6944,69-
29 dic 202345,3745,3745,3745,3745,37-
28 dic 202345,5645,5645,5645,5645,56-
27 dic 202345,6645,6645,6645,6645,66-
26 dic 202345,3845,3845,3845,3845,38-
22 dic 202345,1445,1445,1445,1445,14-
21 dic 202345,1545,1545,1545,1545,15-
20 dic 202344,4544,4544,4544,4544,45-
19 dic 202345,1645,1645,1645,1645,16-
18 dic 202344,6144,6144,6144,6144,61-
15 dic 202344,5444,5444,5444,5444,54-
14 dic 202344,8744,8744,8744,8744,87-
13 dic 202343,8543,8543,8543,8543,85-
12 dic 202342,7342,7342,7342,7342,73-
11 dic 202342,9142,9142,9142,9142,91-
08 dic 202342,4942,4942,4942,4942,49-
07 dic 202342,5542,5542,5542,5542,55-
07 dic 20230 Dividendo
07 dic 202311.115 Guadagno in conto di capitale
06 dic 202353,4253,4253,4253,4242,31-
05 dic 202353,2653,2653,2653,2642,18-
04 dic 202354,0454,0454,0454,0442,80-
01 dic 202354,0654,0654,0654,0642,81-
30 nov 202352,7952,7952,7952,7941,81-
29 nov 202352,5252,5252,5252,5241,59-
*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...