Italia markets close in 4 hours 54 minutes

NexPoint Merger Arbitrage A (HMEAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,31+0,05 (+0,26%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202419,3119,3119,3119,3119,31-
26 giu 202419,2619,2619,2619,2619,26-
25 giu 202419,2519,2519,2519,2519,25-
24 giu 202419,2319,2319,2319,2319,23-
21 giu 202419,2219,2219,2219,2219,22-
20 giu 202419,2019,2019,2019,2019,20-
20 giu 20240.233 Dividendo
18 giu 202419,4319,4319,4319,4319,20-
17 giu 202419,4219,4219,4219,4219,19-
14 giu 202419,4319,4319,4319,4319,20-
13 giu 202419,4219,4219,4219,4219,19-
12 giu 202419,4419,4419,4419,4419,21-
11 giu 202419,4219,4219,4219,4219,19-
10 giu 202419,4219,4219,4219,4219,19-
07 giu 202419,4219,4219,4219,4219,19-
06 giu 202419,4219,4219,4219,4219,19-
05 giu 202419,4319,4319,4319,4319,20-
04 giu 202419,4219,4219,4219,4219,19-
03 giu 202419,4219,4219,4219,4219,19-
31 mag 202419,4219,4219,4219,4219,19-
30 mag 202419,4119,4119,4119,4119,18-
29 mag 202419,4019,4019,4019,4019,17-
28 mag 202419,4019,4019,4019,4019,17-
24 mag 202419,4119,4119,4119,4119,18-
23 mag 202419,4019,4019,4019,4019,17-
22 mag 202419,3919,3919,3919,3919,16-
21 mag 202419,4019,4019,4019,4019,17-
20 mag 202419,4019,4019,4019,4019,17-
17 mag 202419,3919,3919,3919,3919,16-
16 mag 202419,3919,3919,3919,3919,16-
15 mag 202419,3919,3919,3919,3919,16-
14 mag 202419,3919,3919,3919,3919,16-
13 mag 202419,3719,3719,3719,3719,14-
10 mag 202419,3919,3919,3919,3919,16-
09 mag 202419,3819,3819,3819,3819,15-
08 mag 202419,3919,3919,3919,3919,16-
07 mag 202419,3919,3919,3919,3919,16-
06 mag 202419,3719,3719,3719,3719,14-
03 mag 202419,3919,3919,3919,3919,16-
02 mag 202419,3819,3819,3819,3819,15-
01 mag 202419,3619,3619,3619,3619,13-
30 apr 202419,3419,3419,3419,3419,11-
29 apr 202419,3419,3419,3419,3419,11-
26 apr 202419,3619,3619,3619,3619,13-
25 apr 202419,3619,3619,3619,3619,13-
24 apr 202419,3519,3519,3519,3519,12-
23 apr 202419,3419,3419,3419,3419,11-
22 apr 202419,3319,3319,3319,3319,10-
19 apr 202419,3119,3119,3119,3119,08-
18 apr 202419,3119,3119,3119,3119,08-
17 apr 202419,3119,3119,3119,3119,08-
16 apr 202419,3119,3119,3119,3119,08-
15 apr 202419,3019,3019,3019,3019,07-
12 apr 202419,3219,3219,3219,3219,09-
11 apr 202419,3519,3519,3519,3519,12-
10 apr 202419,3519,3519,3519,3519,12-
09 apr 202419,3519,3519,3519,3519,12-
08 apr 202419,3419,3419,3419,3419,11-
05 apr 202419,3419,3419,3419,3419,11-
04 apr 202419,3319,3319,3319,3319,10-
03 apr 202419,3419,3419,3419,3419,11-
02 apr 202419,3419,3419,3419,3419,11-
01 apr 202419,3319,3319,3319,3319,10-
28 mar 202419,3319,3319,3319,3319,10-
27 mar 202419,3219,3219,3219,3219,09-
26 mar 202419,3219,3219,3219,3219,09-
25 mar 202419,3219,3219,3219,3219,09-
22 mar 202419,3219,3219,3219,3219,09-
21 mar 202419,3119,3119,3119,3119,08-
21 mar 20240.235 Dividendo
20 mar 202419,5419,5419,5419,5419,07-
19 mar 202419,5419,5419,5419,5419,07-
18 mar 202419,5319,5319,5319,5319,06-
15 mar 202419,5119,5119,5119,5119,04-
14 mar 202419,5119,5119,5119,5119,04-
13 mar 202419,5219,5219,5219,5219,05-
12 mar 202419,4819,4819,4819,4819,01-
11 mar 202419,4719,4719,4719,4719,01-
08 mar 202419,4719,4719,4719,4719,01-
07 mar 202419,4619,4619,4619,4619,00-
06 mar 202419,4619,4619,4619,4619,00-
05 mar 202419,4519,4519,4519,4518,99-
04 mar 202419,4519,4519,4519,4518,99-
01 mar 202419,3919,3919,3919,3918,93-
29 feb 202419,3119,3119,3119,3118,85-
28 feb 202419,3219,3219,3219,3218,86-
27 feb 202419,3319,3319,3319,3318,87-
26 feb 202419,3319,3319,3319,3318,87-
23 feb 202419,3319,3319,3319,3318,87-
22 feb 202419,3119,3119,3119,3118,85-
21 feb 202419,2919,2919,2919,2918,83-
20 feb 202419,2819,2819,2819,2818,82-
16 feb 202419,2819,2819,2819,2818,82-
15 feb 202419,2719,2719,2719,2718,81-
14 feb 202419,2719,2719,2719,2718,81-
13 feb 202419,2719,2719,2719,2718,81-
12 feb 202419,2719,2719,2719,2718,81-
09 feb 202419,2719,2719,2719,2718,81-
08 feb 202419,2519,2519,2519,2518,79-
07 feb 202419,2319,2319,2319,2318,77-
*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...