Italia markets closed

Hennessy Focus Investor (HFCSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,02+0,08 (+0,19%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024------
24 apr 202442,0242,0242,0242,0242,02-
23 apr 202441,9441,9441,9441,9441,94-
22 apr 202441,3341,3341,3341,3341,33-
19 apr 202441,1641,1641,1641,1641,16-
18 apr 202441,2141,2141,2141,2141,21-
17 apr 202441,2841,2841,2841,2841,28-
16 apr 202441,4641,4641,4641,4641,46-
15 apr 202441,7341,7341,7341,7341,73-
12 apr 202442,1442,1442,1442,1442,14-
11 apr 202442,7242,7242,7242,7242,72-
10 apr 202443,0343,0343,0343,0343,03-
09 apr 202444,1544,1544,1544,1544,15-
08 apr 202443,8943,8943,8943,8943,89-
05 apr 202443,7643,7643,7643,7643,76-
04 apr 202443,4643,4643,4643,4643,46-
03 apr 202444,0744,0744,0744,0744,07-
02 apr 202443,9543,9543,9543,9543,95-
01 apr 202444,5844,5844,5844,5844,58-
28 mar 202445,2145,2145,2145,2145,21-
27 mar 202444,9544,9544,9544,9544,95-
26 mar 202444,3944,3944,3944,3944,39-
25 mar 202444,4744,4744,4744,4744,47-
22 mar 202444,7944,7944,7944,7944,79-
21 mar 202445,0945,0945,0945,0945,09-
20 mar 202444,4744,4744,4744,4744,47-
19 mar 202443,7943,7943,7943,7943,79-
18 mar 202443,4743,4743,4743,4743,47-
15 mar 202443,7043,7043,7043,7043,70-
14 mar 202443,7943,7943,7943,7943,79-
13 mar 202444,2844,2844,2844,2844,28-
12 mar 202444,2944,2944,2944,2944,29-
11 mar 202444,1044,1044,1044,1044,10-
08 mar 202444,1944,1944,1944,1944,19-
07 mar 202444,2844,2844,2844,2844,28-
06 mar 202444,2744,2744,2744,2744,27-
05 mar 202443,9543,9543,9543,9543,95-
04 mar 202444,4744,4744,4744,4744,47-
01 mar 202444,8544,8544,8544,8544,85-
29 feb 202444,5344,5344,5344,5344,53-
28 feb 202444,1744,1744,1744,1744,17-
27 feb 202444,0444,0444,0444,0444,04-
26 feb 202443,6443,6443,6443,6443,64-
23 feb 202443,7443,7443,7443,7443,74-
22 feb 202443,6143,6143,6143,6143,61-
21 feb 202443,2843,2843,2843,2843,28-
20 feb 202443,2543,2543,2543,2543,25-
16 feb 202443,4843,4843,4843,4843,48-
15 feb 202443,4843,4843,4843,4843,48-
14 feb 202442,8842,8842,8842,8842,88-
13 feb 202442,3342,3342,3342,3342,33-
12 feb 202443,5543,5543,5543,5543,55-
09 feb 202443,1743,1743,1743,1743,17-
08 feb 202442,6642,6642,6642,6642,66-
07 feb 202442,4242,4242,4242,4242,42-
06 feb 202442,1942,1942,1942,1942,19-
05 feb 202441,8741,8741,8741,8741,87-
02 feb 202442,3042,3042,3042,3042,30-
01 feb 202442,4542,4542,4542,4542,45-
31 gen 202442,1842,1842,1842,1842,18-
30 gen 202442,8542,8542,8542,8542,85-
29 gen 202442,8442,8442,8442,8442,84-
26 gen 202442,5142,5142,5142,5142,51-
25 gen 202442,4242,4242,4242,4242,42-
24 gen 202441,9741,9741,9741,9741,97-
23 gen 202442,1842,1842,1842,1842,18-
22 gen 202442,4442,4442,4442,4442,44-
19 gen 202442,0542,0542,0542,0542,05-
18 gen 202441,7841,7841,7841,7841,78-
17 gen 202441,2741,2741,2741,2741,27-
16 gen 202441,5841,5841,5841,5841,58-
12 gen 202441,5741,5741,5741,5741,57-
11 gen 202441,6541,6541,6541,6541,65-
10 gen 202441,9641,9641,9641,9641,96-
09 gen 202441,7241,7241,7241,7241,72-
08 gen 202442,0042,0042,0042,0042,00-
05 gen 202441,6641,6641,6641,6641,66-
04 gen 202441,7541,7541,7541,7541,75-
03 gen 202441,9041,9041,9041,9041,90-
02 gen 202442,6542,6542,6542,6542,65-
29 dic 202343,2943,2943,2943,2943,29-
28 dic 202343,4843,4843,4843,4843,48-
27 dic 202343,5743,5743,5743,5743,57-
26 dic 202343,3043,3043,3043,3043,30-
22 dic 202343,0843,0843,0843,0843,08-
21 dic 202343,0943,0943,0943,0943,09-
20 dic 202342,4242,4242,4242,4242,42-
19 dic 202343,1043,1043,1043,1043,10-
18 dic 202342,5742,5742,5742,5742,57-
15 dic 202342,5142,5142,5142,5142,51-
14 dic 202342,8242,8242,8242,8242,82-
13 dic 202341,8541,8541,8541,8541,85-
12 dic 202340,7940,7940,7940,7940,79-
11 dic 202340,9540,9540,9540,9540,95-
08 dic 202340,5640,5640,5640,5640,56-
07 dic 202340,6140,6140,6140,6140,61-
07 dic 20230 Dividendo
07 dic 202310.609 Guadagno in conto di capitale
06 dic 202350,9950,9950,9950,9940,38-
05 dic 202350,8350,8350,8350,8340,25-
*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...