Italia markets closed

AlphaCentric Premium Opportunity C (HMXCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,47+0,21 (+0,83%)
Alla chiusura: 08:00PM 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 202425,2625,2625,2625,2625,26-
01 mag 202425,1025,1025,1025,1025,10-
30 apr 202425,1525,1525,1525,1525,15-
29 apr 202425,4225,4225,4225,4225,42-
26 apr 202425,3725,3725,3725,3725,37-
25 apr 202425,2225,2225,2225,2225,22-
24 apr 202425,3025,3025,3025,3025,30-
23 apr 202425,3025,3025,3025,3025,30-
22 apr 202425,1225,1225,1225,1225,12-
19 apr 202424,9424,9424,9424,9424,94-
18 apr 202425,0625,0625,0625,0625,06-
17 apr 202425,1125,1125,1125,1125,11-
16 apr 202425,1825,1825,1825,1825,18-
15 apr 202425,2325,2325,2325,2325,23-
12 apr 202425,4325,4325,4325,4325,43-
11 apr 202425,7625,7625,7625,7625,76-
10 apr 202425,6125,6125,6125,6125,61-
09 apr 202425,8025,8025,8025,8025,80-
08 apr 202425,7625,7625,7625,7625,76-
05 apr 202425,7325,7325,7325,7325,73-
04 apr 202425,5525,5525,5525,5525,55-
03 apr 202425,8125,8125,8125,8125,81-
02 apr 202425,7725,7725,7725,7725,77-
01 apr 202425,9125,9125,9125,9125,91-
28 mar 202425,9425,9425,9425,9425,94-
27 mar 202425,9625,9625,9625,9625,96-
26 mar 202425,8025,8025,8025,8025,80-
25 mar 202425,8525,8525,8525,8525,85-
22 mar 202425,8925,8925,8925,8925,89-
21 mar 202425,9225,9225,9225,9225,92-
20 mar 202425,8625,8625,8625,8625,86-
19 mar 202425,7425,7425,7425,7425,74-
18 mar 202425,6425,6425,6425,6425,64-
15 mar 202425,5825,5825,5825,5825,58-
14 mar 202425,7125,7125,7125,7125,71-
13 mar 202425,8025,8025,8025,8025,80-
12 mar 202425,8225,8225,8225,8225,82-
11 mar 202425,6425,6425,6425,6425,64-
08 mar 202425,6625,6625,6625,6625,66-
07 mar 202425,7625,7625,7625,7625,76-
06 mar 202425,6225,6225,6225,6225,62-
05 mar 202425,5325,5325,5325,5325,53-
04 mar 202425,7125,7125,7125,7125,71-
01 mar 202425,7425,7425,7425,7425,74-
29 feb 202425,6225,6225,6225,6225,62-
28 feb 202425,5325,5325,5325,5325,53-
27 feb 202425,5825,5825,5825,5825,58-
26 feb 202425,5225,5225,5225,5225,52-
23 feb 202425,5525,5525,5525,5525,55-
22 feb 202425,4425,4425,4425,4425,44-
21 feb 202425,2925,2925,2925,2925,29-
20 feb 202425,2625,2625,2625,2625,26-
16 feb 202425,3825,3825,3825,3825,38-
15 feb 202425,4025,4025,4025,4025,40-
14 feb 202425,3425,3425,3425,3425,34-
13 feb 202425,1525,1525,1525,1525,15-
12 feb 202425,4525,4525,4525,4525,45-
09 feb 202425,4625,4625,4625,4625,46-
08 feb 202425,4225,4225,4225,4225,42-
07 feb 202425,4025,4025,4025,4025,40-
06 feb 202425,3425,3425,3425,3425,34-
05 feb 202425,2425,2425,2425,2425,24-
02 feb 202425,2025,2025,2025,2025,20-
01 feb 202425,1225,1225,1225,1225,12-
31 gen 202424,9824,9824,9824,9824,98-
30 gen 202425,2125,2125,2125,2125,21-
29 gen 202425,1925,1925,1925,1925,19-
26 gen 202425,1525,1525,1525,1525,15-
25 gen 202425,1425,1425,1425,1425,14-
24 gen 202425,1225,1225,1225,1225,12-
23 gen 202425,1625,1625,1625,1625,16-
22 gen 202425,0925,0925,0925,0925,09-
19 gen 202424,9924,9924,9924,9924,99-
18 gen 202424,8324,8324,8324,8324,83-
17 gen 202424,6724,6724,6724,6724,67-
16 gen 202424,8124,8124,8124,8124,81-
12 gen 202424,9324,9324,9324,9324,93-
11 gen 202424,9324,9324,9324,9324,93-
10 gen 202424,9024,9024,9024,9024,90-
09 gen 202424,8524,8524,8524,8524,85-
08 gen 202424,8224,8224,8224,8224,82-
05 gen 202424,6524,6524,6524,6524,65-
04 gen 202424,6024,6024,6024,6024,60-
03 gen 202424,6424,6424,6424,6424,64-
02 gen 202424,8124,8124,8124,8124,81-
29 dic 202324,8824,8824,8824,8824,88-
28 dic 202324,9024,9024,9024,9024,90-
27 dic 202324,9024,9024,9024,9024,90-
26 dic 202324,8224,8224,8224,8224,82-
22 dic 202324,7524,7524,7524,7524,75-
21 dic 202324,7024,7024,7024,7024,70-
20 dic 202324,6824,6824,6824,6824,68-
19 dic 202324,7724,7724,7724,7724,77-
18 dic 202324,7524,7524,7524,7524,75-
15 dic 202324,7224,7224,7224,7224,72-
14 dic 202324,7224,7224,7224,7224,72-
13 dic 202324,6924,6924,6924,6924,69-
12 dic 202324,6124,6124,6124,6124,61-
11 dic 202324,5124,5124,5124,5124,51-
*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...