Italia markets closed

NexPoint Event Driven A (HHCAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,330,00 (0,00%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202415,3315,3315,3315,3315,33-
03 lug 202415,3315,3315,3315,3315,33-
02 lug 202415,2915,2915,2915,2915,29-
01 lug 202415,2815,2815,2815,2815,28-
28 giu 202415,3015,3015,3015,3015,30-
27 giu 202415,3115,3115,3115,3115,31-
26 giu 202415,2415,2415,2415,2415,24-
25 giu 202415,2615,2615,2615,2615,26-
24 giu 202415,2315,2315,2315,2315,23-
21 giu 202415,2115,2115,2115,2115,21-
20 giu 202415,1915,1915,1915,1915,19-
18 giu 202415,1815,1815,1815,1815,18-
17 giu 202415,1815,1815,1815,1815,18-
14 giu 202415,2115,2115,2115,2115,21-
13 giu 202415,2115,2115,2115,2115,21-
12 giu 202415,2215,2215,2215,2215,22-
11 giu 202415,1915,1915,1915,1915,19-
10 giu 202415,1915,1915,1915,1915,19-
07 giu 202415,1915,1915,1915,1915,19-
06 giu 202415,2315,2315,2315,2315,23-
05 giu 202415,2215,2215,2215,2215,22-
04 giu 202415,2115,2115,2115,2115,21-
03 giu 202415,2115,2115,2115,2115,21-
31 mag 202415,2015,2015,2015,2015,20-
30 mag 202415,2015,2015,2015,2015,20-
29 mag 202415,1715,1715,1715,1715,17-
28 mag 202415,2115,2115,2115,2115,21-
24 mag 202415,2315,2315,2315,2315,23-
23 mag 202415,1915,1915,1915,1915,19-
22 mag 202415,2115,2115,2115,2115,21-
21 mag 202415,2115,2115,2115,2115,21-
20 mag 202415,2615,2615,2615,2615,26-
17 mag 202415,2515,2515,2515,2515,25-
16 mag 202415,2815,2815,2815,2815,28-
15 mag 202415,2715,2715,2715,2715,27-
14 mag 202415,2615,2615,2615,2615,26-
13 mag 202415,2615,2615,2615,2615,26-
10 mag 202415,2915,2915,2915,2915,29-
09 mag 202415,3515,3515,3515,3515,35-
08 mag 202415,3315,3315,3315,3315,33-
07 mag 202415,3415,3415,3415,3415,34-
06 mag 202415,3315,3315,3315,3315,33-
03 mag 202415,2915,2915,2915,2915,29-
02 mag 202415,2615,2615,2615,2615,26-
01 mag 202415,2615,2615,2615,2615,26-
30 apr 202415,2515,2515,2515,2515,25-
29 apr 202415,2515,2515,2515,2515,25-
26 apr 202415,2515,2515,2515,2515,25-
25 apr 202415,2415,2415,2415,2415,24-
24 apr 202415,2415,2415,2415,2415,24-
23 apr 202415,2315,2315,2315,2315,23-
22 apr 202415,1915,1915,1915,1915,19-
19 apr 202415,1615,1615,1615,1615,16-
18 apr 202415,1315,1315,1315,1315,13-
17 apr 202415,1315,1315,1315,1315,13-
16 apr 202415,1015,1015,1015,1015,10-
15 apr 202415,1315,1315,1315,1315,13-
12 apr 202415,1415,1415,1415,1415,14-
11 apr 202415,1815,1815,1815,1815,18-
10 apr 202415,2015,2015,2015,2015,20-
09 apr 202415,2315,2315,2315,2315,23-
08 apr 202415,2015,2015,2015,2015,20-
05 apr 202415,2115,2115,2115,2115,21-
04 apr 202415,2015,2015,2015,2015,20-
03 apr 202415,2015,2015,2015,2015,20-
02 apr 202415,2015,2015,2015,2015,20-
01 apr 202415,1915,1915,1915,1915,19-
28 mar 202415,2115,2115,2115,2115,21-
27 mar 202415,1815,1815,1815,1815,18-
26 mar 202415,1615,1615,1615,1615,16-
25 mar 202415,1615,1615,1615,1615,16-
22 mar 202415,1715,1715,1715,1715,17-
21 mar 202415,1415,1415,1415,1415,14-
20 mar 202415,1115,1115,1115,1115,11-
19 mar 202415,0915,0915,0915,0915,09-
18 mar 202415,0515,0515,0515,0515,05-
15 mar 202415,0515,0515,0515,0515,05-
14 mar 202415,0415,0415,0415,0415,04-
13 mar 202415,0615,0615,0615,0615,06-
12 mar 202415,0415,0415,0415,0415,04-
11 mar 202415,0615,0615,0615,0615,06-
08 mar 202415,0315,0315,0315,0315,03-
07 mar 202415,0315,0315,0315,0315,03-
06 mar 202415,0115,0115,0115,0115,01-
05 mar 202415,0015,0015,0015,0015,00-
04 mar 202414,9914,9914,9914,9914,99-
01 mar 202414,9414,9414,9414,9414,94-
29 feb 202414,8914,8914,8914,8914,89-
28 feb 202414,8514,8514,8514,8514,85-
27 feb 202414,8414,8414,8414,8414,84-
26 feb 202414,8614,8614,8614,8614,86-
23 feb 202414,8714,8714,8714,8714,87-
22 feb 202414,8614,8614,8614,8614,86-
21 feb 202414,8814,8814,8814,8814,88-
20 feb 202414,8814,8814,8814,8814,88-
16 feb 202414,8914,8914,8914,8914,89-
15 feb 202414,8914,8914,8914,8914,89-
14 feb 202414,8814,8814,8814,8814,88-
13 feb 202414,7514,7514,7514,7514,75-
*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...