Italia markets open in 45 minutes

Hennessy Japan Small Cap Investor (HJPSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,45-0,23 (-1,38%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202416,4516,4516,4516,4516,45-
21 mag 202416,6816,6816,6816,6816,68-
20 mag 202416,8416,8416,8416,8416,84-
17 mag 202416,7316,7316,7316,7316,73-
16 mag 202416,6216,6216,6216,6216,62-
15 mag 202416,9316,9316,9316,9316,93-
14 mag 202416,8516,8516,8516,8516,85-
13 mag 202416,8816,8816,8816,8816,88-
10 mag 202416,9616,9616,9616,9616,96-
09 mag 202417,0117,0117,0117,0117,01-
08 mag 202416,8516,8516,8516,8516,85-
07 mag 202416,9516,9516,9516,9516,95-
06 mag 202417,0417,0417,0417,0417,04-
03 mag 202417,0117,0117,0117,0117,01-
02 mag 202416,8416,8416,8416,8416,84-
01 mag 202416,4016,4016,4016,4016,40-
30 apr 202416,5216,5216,5216,5216,52-
29 apr 202416,6216,6216,6216,6216,62-
26 apr 202416,4416,4416,4416,4416,44-
25 apr 202416,3816,3816,3816,3816,38-
24 apr 202416,5916,5916,5916,5916,59-
23 apr 202416,6216,6216,6216,6216,62-
22 apr 202416,5716,5716,5716,5716,57-
19 apr 202416,3716,3716,3716,3716,37-
18 apr 202416,6216,6216,6216,6216,62-
17 apr 202416,4216,4216,4216,4216,42-
16 apr 202416,5816,5816,5816,5816,58-
15 apr 202416,8816,8816,8816,8816,88-
12 apr 202416,9316,9316,9316,9316,93-
11 apr 202417,1217,1217,1217,1217,12-
10 apr 202416,9216,9216,9216,9216,92-
09 apr 202417,0617,0617,0617,0617,06-
08 apr 202416,8916,8916,8916,8916,89-
05 apr 202416,8816,8816,8816,8816,88-
04 apr 202416,7016,7016,7016,7016,70-
03 apr 202416,9416,9416,9416,9416,94-
02 apr 202416,7616,7616,7616,7616,76-
01 apr 202417,0017,0017,0017,0017,00-
28 mar 202417,0717,0717,0717,0717,07-
27 mar 202417,0717,0717,0717,0717,07-
26 mar 202416,9416,9416,9416,9416,94-
25 mar 202416,9016,9016,9016,9016,90-
22 mar 202417,0717,0717,0717,0717,07-
21 mar 202417,0517,0517,0517,0517,05-
20 mar 202416,9416,9416,9416,9416,94-
19 mar 202416,8416,8416,8416,8416,84-
18 mar 202416,8916,8916,8916,8916,89-
15 mar 202416,7516,7516,7516,7516,75-
14 mar 202416,6916,6916,6916,6916,69-
13 mar 202416,6616,6616,6616,6616,66-
12 mar 202416,8616,8616,8616,8616,86-
11 mar 202416,6216,6216,6216,6216,62-
08 mar 202416,8116,8116,8116,8116,81-
07 mar 202416,8416,8416,8416,8416,84-
06 mar 202416,8416,8416,8416,8416,84-
05 mar 202416,4816,4816,4816,4816,48-
04 mar 202416,4316,4316,4316,4316,43-
01 mar 202416,6816,6816,6816,6816,68-
29 feb 202416,5416,5416,5416,5416,54-
28 feb 202416,4316,4316,4316,4316,43-
27 feb 202416,3416,3416,3416,3416,34-
26 feb 202416,2916,2916,2916,2916,29-
23 feb 202416,2716,2716,2716,2716,27-
22 feb 202416,3816,3816,3816,3816,38-
21 feb 202416,1416,1416,1416,1416,14-
20 feb 202416,2416,2416,2416,2416,24-
16 feb 202416,0216,0216,0216,0216,02-
15 feb 202415,9515,9515,9515,9515,95-
14 feb 202415,8315,8315,8315,8315,83-
13 feb 202415,8415,8415,8415,8415,84-
12 feb 202415,9815,9815,9815,9815,98-
09 feb 202415,9015,9015,9015,9015,90-
08 feb 202415,9915,9915,9915,9915,99-
07 feb 202416,1516,1516,1516,1516,15-
06 feb 202416,1116,1116,1116,1116,11-
05 feb 202416,1416,1416,1416,1416,14-
02 feb 202416,2416,2416,2416,2416,24-
01 feb 202416,3516,3516,3516,3516,35-
31 gen 202416,1816,1816,1816,1816,18-
30 gen 202416,1716,1716,1716,1716,17-
29 gen 202416,2716,2716,2716,2716,27-
26 gen 202416,0316,0316,0316,0316,03-
25 gen 202416,1516,1516,1516,1516,15-
24 gen 202416,0316,0316,0316,0316,03-
23 gen 202416,0316,0316,0316,0316,03-
22 gen 202416,0816,0816,0816,0816,08-
19 gen 202416,0116,0116,0116,0116,01-
18 gen 202415,9615,9615,9615,9615,96-
17 gen 202415,8015,8015,8015,8015,80-
16 gen 202416,0116,0116,0116,0116,01-
12 gen 202416,2316,2316,2316,2316,23-
11 gen 202416,2816,2816,2816,2816,28-
10 gen 202416,3416,3416,3416,3416,34-
09 gen 202416,2216,2216,2216,2216,22-
08 gen 202416,2216,2216,2216,2216,22-
05 gen 202415,9915,9915,9915,9915,99-
04 gen 202416,1116,1116,1116,1116,11-
03 gen 202416,0716,0716,0716,0716,07-
02 gen 202416,2016,2016,2016,2016,20-
29 dic 202316,4316,4316,4316,4316,43-
*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...