Italia markets closed

Hennessy Japan Investor (HJPNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,14+0,63 (+1,52%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202441,5141,5141,5141,5141,51-
01 mag 202440,5740,5740,5740,5740,57-
30 apr 202440,6740,6740,6740,6740,67-
29 apr 202440,7640,7640,7640,7640,76-
26 apr 202440,3340,3340,3340,3340,33-
25 apr 202440,1640,1640,1640,1640,16-
24 apr 202440,6240,6240,6240,6240,62-
23 apr 202440,3840,3840,3840,3840,38-
22 apr 202440,0740,0740,0740,0740,07-
19 apr 202439,5339,5339,5339,5339,53-
18 apr 202440,1040,1040,1040,1040,10-
17 apr 202440,1040,1040,1040,1040,10-
16 apr 202440,7340,7340,7340,7340,73-
15 apr 202441,4441,4441,4441,4441,44-
12 apr 202441,5941,5941,5941,5941,59-
11 apr 202442,5042,5042,5042,5042,50-
10 apr 202442,0242,0242,0242,0242,02-
09 apr 202443,0143,0143,0143,0143,01-
08 apr 202442,4942,4942,4942,4942,49-
05 apr 202442,3642,3642,3642,3642,36-
04 apr 202441,9541,9541,9541,9541,95-
03 apr 202442,5342,5342,5342,5342,53-
02 apr 202442,0642,0642,0642,0642,06-
01 apr 202442,1442,1442,1442,1442,14-
28 mar 202442,8742,8742,8742,8742,87-
27 mar 202443,1043,1043,1043,1043,10-
26 mar 202442,6842,6842,6842,6842,68-
25 mar 202442,5542,5542,5542,5542,55-
22 mar 202443,0543,0543,0543,0543,05-
21 mar 202443,1143,1143,1143,1143,11-
20 mar 202442,6642,6642,6642,6642,66-
19 mar 202442,2442,2442,2442,2442,24-
18 mar 202442,2242,2242,2242,2242,22-
15 mar 202441,3941,3941,3941,3941,39-
14 mar 202441,2241,2241,2241,2241,22-
13 mar 202441,5341,5341,5341,5341,53-
12 mar 202441,8941,8941,8941,8941,89-
11 mar 202441,6241,6241,6241,6241,62-
08 mar 202442,3542,3542,3542,3542,35-
07 mar 202442,7042,7042,7042,7042,70-
06 mar 202442,5042,5042,5042,5042,50-
05 mar 202441,8841,8841,8841,8841,88-
04 mar 202441,9741,9741,9741,9741,97-
01 mar 202442,0642,0642,0642,0642,06-
29 feb 202441,1941,1941,1941,1941,19-
28 feb 202440,9140,9140,9140,9140,91-
27 feb 202440,9940,9940,9940,9940,99-
26 feb 202441,0441,0441,0441,0441,04-
23 feb 202440,8940,8940,8940,8940,89-
22 feb 202441,2241,2241,2241,2241,22-
21 feb 202440,3440,3440,3440,3440,34-
20 feb 202440,4140,4140,4140,4140,41-
16 feb 202440,4540,4540,4540,4540,45-
15 feb 202440,3840,3840,3840,3840,38-
14 feb 202439,6139,6139,6139,6139,61-
13 feb 202439,2939,2939,2939,2939,29-
12 feb 202439,0439,0439,0439,0439,04-
09 feb 202438,8738,8738,8738,8738,87-
08 feb 202438,5238,5238,5238,5238,52-
07 feb 202438,3438,3438,3438,3438,34-
06 feb 202438,1838,1838,1838,1838,18-
05 feb 202438,2238,2238,2238,2238,22-
02 feb 202438,3638,3638,3638,3638,36-
01 feb 202438,5438,5438,5438,5438,54-
31 gen 202438,0438,0438,0438,0438,04-
30 gen 202438,0138,0138,0138,0138,01-
29 gen 202438,0438,0438,0438,0438,04-
26 gen 202437,6437,6437,6437,6437,64-
25 gen 202438,0638,0638,0638,0638,06-
24 gen 202438,1638,1638,1638,1638,16-
23 gen 202438,0738,0738,0738,0738,07-
22 gen 202438,2438,2438,2438,2438,24-
19 gen 202438,0138,0138,0138,0138,01-
18 gen 202437,7737,7737,7737,7737,77-
17 gen 202437,3537,3537,3537,3537,35-
16 gen 202437,8637,8637,8637,8637,86-
12 gen 202437,9537,9537,9537,9537,95-
11 gen 202437,4737,4737,4737,4737,47-
10 gen 202437,0537,0537,0537,0537,05-
09 gen 202436,5936,5936,5936,5936,59-
08 gen 202436,8136,8136,8136,8136,81-
05 gen 202436,1936,1936,1936,1936,19-
04 gen 202436,0836,0836,0836,0836,08-
03 gen 202436,2236,2236,2236,2236,22-
02 gen 202436,4936,4936,4936,4936,49-
29 dic 202337,1337,1337,1337,1337,13-
28 dic 202336,9636,9636,9636,9636,96-
27 dic 202336,7836,7836,7836,7836,78-
26 dic 202336,4236,4236,4236,4236,42-
22 dic 202336,3736,3736,3736,3736,37-
21 dic 202336,3236,3236,3236,3236,32-
20 dic 202335,6735,6735,6735,6735,67-
19 dic 202335,9635,9635,9635,9635,96-
18 dic 202335,6235,6235,6235,6235,62-
15 dic 202335,8235,8235,8235,8235,82-
14 dic 202336,1836,1836,1836,1836,18-
13 dic 202336,2336,2336,2336,2336,23-
12 dic 202335,4235,4235,4235,4235,42-
11 dic 202335,4935,4935,4935,4935,49-
*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...