Italia markets open in 17 minutes

IMS Capital Value (IMSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,97-0,13 (-0,39%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202432,9732,9732,9732,9732,97-
06 mag 202433,1033,1033,1033,1033,10-
03 mag 202432,7232,7232,7232,7232,72-
02 mag 202432,2132,2132,2132,2132,21-
01 mag 202431,7531,7531,7531,7531,75-
30 apr 202431,9531,9531,9531,9531,95-
29 apr 202432,4632,4632,4632,4632,46-
26 apr 202432,4532,4532,4532,4532,45-
25 apr 202432,0732,0732,0732,0732,07-
24 apr 202432,4232,4232,4232,4232,42-
23 apr 202432,5532,5532,5532,5532,55-
22 apr 202432,0732,0732,0732,0732,07-
19 apr 202431,8331,8331,8331,8331,83-
18 apr 202432,2332,2332,2332,2332,23-
17 apr 202432,1632,1632,1632,1632,16-
16 apr 202432,3732,3732,3732,3732,37-
15 apr 202432,3532,3532,3532,3532,35-
12 apr 202432,6532,6532,6532,6532,65-
11 apr 202433,1833,1833,1833,1833,18-
10 apr 202432,9132,9132,9132,9132,91-
09 apr 202433,1633,1633,1633,1633,16-
08 apr 202433,1433,1433,1433,1433,14-
05 apr 202433,1633,1633,1633,1633,16-
04 apr 202432,7632,7632,7632,7632,76-
03 apr 202433,2133,2133,2133,2133,21-
02 apr 202433,2033,2033,2033,2033,20-
01 apr 202433,4933,4933,4933,4933,49-
28 mar 202433,5133,5133,5133,5133,51-
27 mar 202433,5233,5233,5233,5233,52-
26 mar 202433,2333,2333,2333,2333,23-
25 mar 202433,4233,4233,4233,4233,42-
22 mar 202433,4633,4633,4633,4633,46-
21 mar 202433,5633,5633,5633,5633,56-
20 mar 202433,3833,3833,3833,3833,38-
19 mar 202433,0333,0333,0333,0333,03-
18 mar 202432,9232,9232,9232,9232,92-
15 mar 202432,6632,6632,6632,6632,66-
14 mar 202432,9932,9932,9932,9932,99-
13 mar 202433,1633,1633,1633,1633,16-
12 mar 202433,2333,2333,2333,2333,23-
11 mar 202432,8332,8332,8332,8332,83-
08 mar 202432,9132,9132,9132,9132,91-
07 mar 202433,2333,2333,2333,2333,23-
06 mar 202432,7432,7432,7432,7432,74-
05 mar 202432,5932,5932,5932,5932,59-
04 mar 202432,8832,8832,8832,8832,88-
01 mar 202432,8432,8432,8432,8432,84-
29 feb 202432,5932,5932,5932,5932,59-
28 feb 202432,2832,2832,2832,2832,28-
27 feb 202432,4132,4132,4132,4132,41-
26 feb 202432,3232,3232,3232,3232,32-
23 feb 202432,4832,4832,4832,4832,48-
22 feb 202432,4132,4132,4132,4132,41-
21 feb 202431,6831,6831,6831,6831,68-
20 feb 202431,7031,7031,7031,7031,70-
16 feb 202431,9131,9131,9131,9131,91-
15 feb 202432,2032,2032,2032,2032,20-
14 feb 202431,9731,9731,9731,9731,97-
13 feb 202431,6431,6431,6431,6431,64-
12 feb 202432,1032,1032,1032,1032,10-
09 feb 202432,0332,0332,0332,0332,03-
08 feb 202431,8531,8531,8531,8531,85-
07 feb 202431,7331,7331,7331,7331,73-
06 feb 202431,4631,4631,4631,4631,46-
05 feb 202431,4531,4531,4531,4531,45-
02 feb 202431,6231,6231,6231,6231,62-
01 feb 202430,9130,9130,9130,9130,91-
31 gen 202430,6830,6830,6830,6830,68-
30 gen 202431,1731,1731,1731,1731,17-
29 gen 202431,2331,2331,2331,2331,23-
26 gen 202431,0231,0231,0231,0231,02-
25 gen 202431,0631,0631,0631,0631,06-
24 gen 202430,9430,9430,9430,9430,94-
23 gen 202430,7930,7930,7930,7930,79-
22 gen 202430,6630,6630,6630,6630,66-
19 gen 202430,6830,6830,6830,6830,68-
18 gen 202430,1430,1430,1430,1430,14-
17 gen 202429,8629,8629,8629,8629,86-
16 gen 202430,0030,0030,0030,0030,00-
12 gen 202430,2230,2230,2230,2230,22-
11 gen 202430,3230,3230,3230,3230,32-
10 gen 202430,4330,4330,4330,4330,43-
09 gen 202430,2230,2230,2230,2230,22-
08 gen 202430,3130,3130,3130,3130,31-
05 gen 202430,0530,0530,0530,0530,05-
04 gen 202429,8629,8629,8629,8629,86-
03 gen 202429,9329,9329,9329,9329,93-
02 gen 202430,2030,2030,2030,2030,20-
29 dic 202330,4630,4630,4630,4630,46-
28 dic 202330,5730,5730,5730,5730,57-
27 dic 202330,5230,5230,5230,5230,52-
26 dic 202330,5030,5030,5030,5030,50-
22 dic 202330,3330,3330,3330,3330,33-
21 dic 202330,3530,3530,3530,3530,35-
20 dic 202330,0230,0230,0230,0230,02-
19 dic 202330,5130,5130,5130,5130,51-
18 dic 202330,2830,2830,2830,2830,28-
15 dic 202330,2230,2230,2230,2230,22-
14 dic 202330,1130,1130,1130,1130,11-
13 dic 202329,8929,8929,8929,8929,89-
*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...