Italia markets close in 1 hour 21 minutes

Hennessy Small Cap Financial Investor (HSFNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,22+0,31 (+1,35%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024------
03 mag 2024------
02 mag 202422,9122,9122,9122,9122,91-
01 mag 202422,4622,4622,4622,4622,46-
30 apr 202422,0522,0522,0522,0522,05-
29 apr 202422,4422,4422,4422,4422,44-
26 apr 202422,5622,5622,5622,5622,56-
25 apr 202422,6122,6122,6122,6122,61-
24 apr 202422,9422,9422,9422,9422,94-
23 apr 202422,8722,8722,8722,8722,87-
22 apr 202422,5522,5522,5522,5522,55-
19 apr 202422,3522,3522,3522,3522,35-
18 apr 202421,7821,7821,7821,7821,78-
17 apr 202421,6521,6521,6521,6521,65-
16 apr 202421,6521,6521,6521,6521,65-
15 apr 202421,8821,8821,8821,8821,88-
12 apr 202421,9421,9421,9421,9421,94-
11 apr 202422,0422,0422,0422,0422,04-
10 apr 202422,0322,0322,0322,0322,03-
09 apr 202423,1823,1823,1823,1823,18-
08 apr 202423,0623,0623,0623,0623,06-
05 apr 202422,7922,7922,7922,7922,79-
04 apr 202422,8822,8822,8822,8822,88-
03 apr 202422,8522,8522,8522,8522,85-
02 apr 202422,9522,9522,9522,9522,95-
01 apr 202423,3023,3023,3023,3023,30-
28 mar 202423,7823,7823,7823,7823,78-
27 mar 202423,6223,6223,6223,6223,62-
26 mar 202422,8622,8622,8622,8622,86-
25 mar 202423,0623,0623,0623,0623,06-
22 mar 202423,0523,0523,0523,0523,05-
21 mar 202423,4523,4523,4523,4523,45-
20 mar 202423,2423,2423,2423,2423,24-
19 mar 202422,4722,4722,4722,4722,47-
18 mar 202422,4422,4422,4422,4422,44-
15 mar 202422,6422,6422,6422,6422,64-
14 mar 202422,4822,4822,4822,4822,48-
13 mar 202423,1723,1723,1723,1723,17-
12 mar 202423,2423,2423,2423,2423,24-
11 mar 202423,4923,4923,4923,4923,49-
08 mar 202423,4723,4723,4723,4723,47-
07 mar 202423,5223,5223,5223,5223,52-
06 mar 202423,4723,4723,4723,4723,47-
05 mar 202423,4423,4423,4423,4423,44-
04 mar 202422,6722,6722,6722,6722,67-
01 mar 202422,8722,8722,8722,8722,87-
29 feb 202423,0123,0123,0123,0123,01-
28 feb 202422,7422,7422,7422,7422,74-
27 feb 202422,9622,9622,9622,9622,96-
26 feb 202422,8422,8422,8422,8422,84-
23 feb 202423,0723,0723,0723,0723,07-
22 feb 202423,0723,0723,0723,0723,07-
21 feb 202423,1623,1623,1623,1623,16-
20 feb 202423,2823,2823,2823,2823,28-
16 feb 202423,4323,4323,4323,4323,43-
15 feb 202423,7023,7023,7023,7023,70-
14 feb 202422,7522,7522,7522,7522,75-
13 feb 202422,4122,4122,4122,4122,41-
12 feb 202423,5723,5723,5723,5723,57-
09 feb 202423,0723,0723,0723,0723,07-
08 feb 202422,7122,7122,7122,7122,71-
07 feb 202422,6122,6122,6122,6122,61-
06 feb 202422,9322,9322,9322,9322,93-
05 feb 202423,3323,3323,3323,3323,33-
02 feb 202423,7823,7823,7823,7823,78-
01 feb 202423,9223,9223,9223,9223,92-
31 gen 202424,4924,4924,4924,4924,49-
30 gen 202425,8125,8125,8125,8125,81-
29 gen 202426,0226,0226,0226,0226,02-
26 gen 202425,6025,6025,6025,6025,60-
25 gen 202425,5225,5225,5225,5225,52-
24 gen 202425,5925,5925,5925,5925,59-
23 gen 202425,3725,3725,3725,3725,37-
22 gen 202425,6425,6425,6425,6425,64-
19 gen 202425,0325,0325,0325,0325,03-
18 gen 202424,5724,5724,5724,5724,57-
17 gen 202424,4924,4924,4924,4924,49-
16 gen 202424,6324,6324,6324,6324,63-
12 gen 202424,7324,7324,7324,7324,73-
11 gen 202424,9724,9724,9724,9724,97-
10 gen 202425,1825,1825,1825,1825,18-
09 gen 202425,0825,0825,0825,0825,08-
08 gen 202425,3725,3725,3725,3725,37-
05 gen 202425,1625,1625,1625,1625,16-
04 gen 202425,0225,0225,0225,0225,02-
03 gen 202424,8324,8324,8324,8324,83-
02 gen 202425,6725,6725,6725,6725,67-
29 dic 202325,6825,6825,6825,6825,68-
28 dic 202326,1926,1926,1926,1926,19-
27 dic 202326,2526,2526,2526,2526,25-
27 dic 20230.478 Dividendo
26 dic 202326,7226,7226,7226,7226,24-
22 dic 202326,3026,3026,3026,3025,83-
21 dic 202326,0526,0526,0526,0525,58-
20 dic 202325,7025,7025,7025,7025,24-
19 dic 202326,1826,1826,1826,1825,71-
18 dic 202325,8025,8025,8025,8025,34-
15 dic 202325,9825,9825,9825,9825,52-
14 dic 202326,2226,2226,2226,2225,75-
13 dic 202325,2125,2125,2125,2124,76-
*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...