Italia markets closed

Harding Loevner International Eq Instl Z (HLIZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,45+0,09 (+0,34%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202426,4526,4526,4526,4526,45-
17 giu 202426,3626,3626,3626,3626,36-
14 giu 202426,2826,2826,2826,2826,28-
13 giu 202426,5826,5826,5826,5826,58-
12 giu 202426,8326,8326,8326,8326,83-
11 giu 202426,5526,5526,5526,5526,55-
10 giu 202426,7826,7826,7826,7826,78-
07 giu 202426,7826,7826,7826,7826,78-
06 giu 202427,1027,1027,1027,1027,10-
05 giu 202427,0627,0627,0627,0627,06-
04 giu 202426,7326,7326,7326,7326,73-
03 giu 202426,8326,8326,8326,8326,83-
31 mag 202426,7726,7726,7726,7726,77-
30 mag 202426,5626,5626,5626,5626,56-
29 mag 202426,4426,4426,4426,4426,44-
28 mag 202426,8926,8926,8926,8926,89-
24 mag 202426,9326,9326,9326,9326,93-
23 mag 202426,8826,8826,8826,8826,88-
22 mag 202426,9826,9826,9826,9826,98-
21 mag 202427,0827,0827,0827,0827,08-
20 mag 202427,2327,2327,2327,2327,23-
17 mag 202427,2127,2127,2127,2127,21-
16 mag 202427,1127,1127,1127,1127,11-
15 mag 202427,2127,2127,2127,2127,21-
14 mag 202426,9026,9026,9026,9026,90-
13 mag 202426,7026,7026,7026,7026,70-
10 mag 202426,7126,7126,7126,7126,71-
09 mag 202426,5826,5826,5826,5826,58-
08 mag 202426,4126,4126,4126,4126,41-
07 mag 202426,4626,4626,4626,4626,46-
06 mag 202426,3826,3826,3826,3826,38-
03 mag 202426,1826,1826,1826,1826,18-
02 mag 202425,8725,8725,8725,8725,87-
01 mag 202425,5825,5825,5825,5825,58-
30 apr 202425,6025,6025,6025,6025,60-
29 apr 202425,8525,8525,8525,8525,85-
26 apr 202425,7025,7025,7025,7025,70-
25 apr 202425,5025,5025,5025,5025,50-
24 apr 202425,6725,6725,6725,6725,67-
23 apr 202425,6325,6325,6325,6325,63-
22 apr 202425,4025,4025,4025,4025,40-
19 apr 202425,1625,1625,1625,1625,16-
18 apr 202425,2625,2625,2625,2625,26-
17 apr 202425,2225,2225,2225,2225,22-
16 apr 202425,2325,2325,2325,2325,23-
15 apr 202425,4625,4625,4625,4625,46-
12 apr 202426,0126,0126,0126,0126,01-
11 apr 202426,0126,0126,0126,0126,01-
10 apr 202425,9625,9625,9625,9625,96-
09 apr 202426,3026,3026,3026,3026,30-
08 apr 202426,2726,2726,2726,2726,27-
05 apr 202426,1826,1826,1826,1826,18-
04 apr 202426,1626,1626,1626,1626,16-
03 apr 202426,2826,2826,2826,2826,28-
02 apr 202426,2126,2126,2126,2126,21-
01 apr 202426,3026,3026,3026,3026,30-
28 mar 202426,3526,3526,3526,3526,35-
27 mar 202426,4026,4026,4026,4026,40-
26 mar 202426,3626,3626,3626,3626,36-
25 mar 202426,3326,3326,3326,3326,33-
22 mar 202426,4526,4526,4526,4526,45-
21 mar 202426,6426,6426,6426,6426,64-
20 mar 202426,6026,6026,6026,6026,60-
19 mar 202426,3626,3626,3626,3626,36-
18 mar 202426,3726,3726,3726,3726,37-
15 mar 202426,4226,4226,4226,4226,42-
14 mar 202426,5426,5426,5426,5426,54-
13 mar 202426,8026,8026,8026,8026,80-
12 mar 202426,8026,8026,8026,8026,80-
11 mar 202426,5326,5326,5326,5326,53-
08 mar 202426,5826,5826,5826,5826,58-
07 mar 202426,6126,6126,6126,6126,61-
06 mar 202426,3126,3126,3126,3126,31-
05 mar 202425,9525,9525,9525,9525,95-
04 mar 202426,1126,1126,1126,1126,11-
01 mar 202426,1126,1126,1126,1126,11-
29 feb 202425,8225,8225,8225,8225,82-
28 feb 202425,7425,7425,7425,7425,74-
27 feb 202425,9625,9625,9625,9625,96-
26 feb 202425,9225,9225,9225,9225,92-
23 feb 202425,8925,8925,8925,8925,89-
22 feb 202425,9625,9625,9625,9625,96-
21 feb 202425,7825,7825,7825,7825,78-
20 feb 202425,7125,7125,7125,7125,71-
16 feb 202425,7025,7025,7025,7025,70-
15 feb 202425,6425,6425,6425,6425,64-
14 feb 202425,4225,4225,4225,4225,42-
13 feb 202425,1825,1825,1825,1825,18-
12 feb 202425,5725,5725,5725,5725,57-
09 feb 202425,4925,4925,4925,4925,49-
08 feb 202425,3925,3925,3925,3925,39-
07 feb 202425,2925,2925,2925,2925,29-
06 feb 202425,2425,2425,2425,2425,24-
05 feb 202425,0025,0025,0025,0025,00-
02 feb 202425,1325,1325,1325,1325,13-
01 feb 202425,3325,3325,3325,3325,33-
31 gen 202425,0625,0625,0625,0625,06-
30 gen 202425,2325,2325,2325,2325,23-
29 gen 202425,2625,2625,2625,2625,26-
26 gen 202425,2125,2125,2125,2125,21-
*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...