Italia markets closed

Hennessy Cornerstone Mid Cap 30 Inv (HFMDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,47+0,09 (+0,40%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 202422,4722,4722,4722,4722,47-
24 apr 202422,3822,3822,3822,3822,38-
23 apr 202422,4822,4822,4822,4822,48-
22 apr 202422,0422,0422,0422,0422,04-
19 apr 202421,8321,8321,8321,8321,83-
18 apr 202421,7721,7721,7721,7721,77-
17 apr 202421,9521,9521,9521,9521,95-
16 apr 202422,1722,1722,1722,1722,17-
15 apr 202422,2522,2522,2522,2522,25-
12 apr 202422,5522,5522,5522,5522,55-
11 apr 202422,8822,8822,8822,8822,88-
10 apr 202422,7822,7822,7822,7822,78-
09 apr 202423,0323,0323,0323,0323,03-
08 apr 202423,3623,3623,3623,3623,36-
05 apr 202423,4423,4423,4423,4423,44-
04 apr 202423,1623,1623,1623,1623,16-
03 apr 202423,4123,4123,4123,4123,41-
02 apr 202423,1423,1423,1423,1423,14-
01 apr 202423,3123,3123,3123,3123,31-
28 mar 202423,2223,2223,2223,2223,22-
27 mar 202423,2123,2123,2123,2123,21-
26 mar 202423,0323,0323,0323,0323,03-
25 mar 202423,1523,1523,1523,1523,15-
22 mar 202423,4123,4123,4123,4123,41-
21 mar 202423,6223,6223,6223,6223,62-
20 mar 202423,1023,1023,1023,1023,10-
19 mar 202422,6922,6922,6922,6922,69-
18 mar 202422,4822,4822,4822,4822,48-
15 mar 202422,3622,3622,3622,3622,36-
14 mar 202422,1922,1922,1922,1922,19-
13 mar 202422,2122,2122,2122,2122,21-
12 mar 202422,0622,0622,0622,0622,06-
11 mar 202421,8221,8221,8221,8221,82-
08 mar 202421,9521,9521,9521,9521,95-
07 mar 202422,1022,1022,1022,1022,10-
06 mar 202421,9921,9921,9921,9921,99-
05 mar 202422,0622,0622,0622,0622,06-
04 mar 202422,1622,1622,1622,1622,16-
01 mar 202422,1022,1022,1022,1022,10-
29 feb 202421,8921,8921,8921,8921,89-
28 feb 202421,7221,7221,7221,7221,72-
27 feb 202421,7521,7521,7521,7521,75-
26 feb 202421,4821,4821,4821,4821,48-
23 feb 202421,3221,3221,3221,3221,32-
22 feb 202421,0121,0121,0121,0121,01-
21 feb 202420,7720,7720,7720,7720,77-
20 feb 202420,7120,7120,7120,7120,71-
16 feb 202421,1521,1521,1521,1521,15-
15 feb 202421,2521,2521,2521,2521,25-
14 feb 202420,8920,8920,8920,8920,89-
13 feb 202420,4620,4620,4620,4620,46-
12 feb 202420,8320,8320,8320,8320,83-
09 feb 202420,6420,6420,6420,6420,64-
08 feb 202420,4620,4620,4620,4620,46-
07 feb 202420,1620,1620,1620,1620,16-
06 feb 202419,7919,7919,7919,7919,79-
05 feb 202419,8219,8219,8219,8219,82-
02 feb 202420,0520,0520,0520,0520,05-
01 feb 202419,9919,9919,9919,9919,99-
31 gen 202419,6119,6119,6119,6119,61-
30 gen 202420,0620,0620,0620,0620,06-
29 gen 202419,8919,8919,8919,8919,89-
26 gen 202419,7219,7219,7219,7219,72-
25 gen 202419,5819,5819,5819,5819,58-
24 gen 202419,3819,3819,3819,3819,38-
23 gen 202419,4819,4819,4819,4819,48-
22 gen 202419,6119,6119,6119,6119,61-
19 gen 202419,3419,3419,3419,3419,34-
18 gen 202419,2019,2019,2019,2019,20-
17 gen 202419,0619,0619,0619,0619,06-
16 gen 202419,2819,2819,2819,2819,28-
12 gen 202419,4119,4119,4119,4119,41-
11 gen 202419,4019,4019,4019,4019,40-
10 gen 202419,3619,3619,3619,3619,36-
09 gen 202419,2819,2819,2819,2819,28-
08 gen 202419,4819,4819,4819,4819,48-
05 gen 202419,2919,2919,2919,2919,29-
04 gen 202419,2119,2119,2119,2119,21-
03 gen 202419,2919,2919,2919,2919,29-
02 gen 202419,6719,6719,6719,6719,67-
29 dic 202319,7519,7519,7519,7519,75-
28 dic 202319,9219,9219,9219,9219,92-
27 dic 202320,0320,0320,0320,0320,03-
26 dic 202320,0320,0320,0320,0320,03-
22 dic 202319,8819,8819,8819,8819,88-
21 dic 202319,7819,7819,7819,7819,78-
20 dic 202319,5819,5819,5819,5819,58-
19 dic 202319,8219,8219,8219,8219,82-
18 dic 202319,4319,4319,4319,4319,43-
15 dic 202319,2819,2819,2819,2819,28-
14 dic 202319,3819,3819,3819,3819,38-
13 dic 202319,0819,0819,0819,0819,08-
12 dic 202318,7918,7918,7918,7918,79-
11 dic 202318,9218,9218,9218,9218,92-
08 dic 202318,7618,7618,7618,7618,76-
07 dic 202318,6318,6318,6318,6318,63-
07 dic 20230 Dividendo
07 dic 20231.898 Guadagno in conto di capitale
06 dic 202320,4620,4620,4620,4618,56-
*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...