Italia markets closed

ALPS/Kotak India ESG C (INFCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,18-0,12 (-0,74%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202416,3016,3016,3016,3016,30-
01 mag 202416,1716,1716,1716,1716,17-
30 apr 202416,1716,1716,1716,1716,17-
29 apr 202416,1816,1816,1816,1816,18-
26 apr 202416,0416,0416,0416,0416,04-
25 apr 202416,0516,0516,0516,0516,05-
24 apr 202415,9315,9315,9315,9315,93-
23 apr 202415,9315,9315,9315,9315,93-
22 apr 202415,9215,9215,9215,9215,92-
19 apr 202415,7515,7515,7515,7515,75-
18 apr 202415,6315,6315,6315,6315,63-
17 apr 202415,6715,6715,6715,6715,67-
16 apr 202415,7015,7015,7015,7015,70-
15 apr 202415,6915,6915,6915,6915,69-
12 apr 202415,8515,8515,8515,8515,85-
11 apr 202416,1016,1016,1016,1016,10-
10 apr 202416,1016,1016,1016,1016,10-
09 apr 202416,1216,1216,1216,1216,12-
08 apr 202416,0816,0816,0816,0816,08-
05 apr 202415,9615,9615,9615,9615,96-
04 apr 202415,9015,9015,9015,9015,90-
03 apr 202415,8915,8915,8915,8915,89-
02 apr 202415,8915,8915,8915,8915,89-
01 apr 202415,8815,8815,8815,8815,88-
28 mar 202415,9015,9015,9015,9015,90-
27 mar 202415,7715,7715,7715,7715,77-
26 mar 202415,6315,6315,6315,6315,63-
25 mar 202415,5815,5815,5815,5815,58-
22 mar 202415,5915,5915,5915,5915,59-
21 mar 202415,5715,5715,5715,5715,57-
20 mar 202415,5115,5115,5115,5115,51-
19 mar 202415,4015,4015,4015,4015,40-
18 mar 202415,5515,5515,5515,5515,55-
15 mar 202415,4615,4615,4615,4615,46-
14 mar 202415,5615,5615,5615,5615,56-
13 mar 202415,4715,4715,4715,4715,47-
12 mar 202415,8015,8015,8015,8015,80-
11 mar 202415,8115,8115,8115,8115,81-
08 mar 202415,9115,9115,9115,9115,91-
07 mar 202415,9315,9315,9315,9315,93-
06 mar 202415,8815,8815,8815,8815,88-
05 mar 202415,8715,8715,8715,8715,87-
04 mar 202415,9615,9615,9615,9615,96-
01 mar 202415,9615,9615,9615,9615,96-
29 feb 202415,7715,7715,7715,7715,77-
28 feb 202415,7315,7315,7315,7315,73-
27 feb 202415,9215,9215,9215,9215,92-
26 feb 202415,8615,8615,8615,8615,86-
23 feb 202415,9115,9115,9115,9115,91-
22 feb 202415,9615,9615,9615,9615,96-
21 feb 202415,7915,7915,7915,7915,79-
20 feb 202415,8415,8415,8415,8415,84-
16 feb 202415,7515,7515,7515,7515,75-
15 feb 202415,6815,6815,6815,6815,68-
14 feb 202415,6315,6315,6315,6315,63-
13 feb 202415,4915,4915,4915,4915,49-
12 feb 202415,5315,5315,5315,5315,53-
09 feb 202415,6715,6715,6715,6715,67-
08 feb 202415,5715,5715,5715,5715,57-
07 feb 202415,7515,7515,7515,7515,75-
06 feb 202415,7315,7315,7315,7315,73-
05 feb 202415,5515,5515,5515,5515,55-
02 feb 202415,6315,6315,6315,6315,63-
01 feb 202415,6915,6915,6915,6915,69-
31 gen 202415,5815,5815,5815,5815,58-
30 gen 202415,4215,4215,4215,4215,42-
29 gen 202415,5415,5415,5415,5415,54-
26 gen 202415,3815,3815,3815,3815,38-
25 gen 202415,3915,3915,3915,3915,39-
24 gen 202415,4315,4315,4315,4315,43-
23 gen 202415,2915,2915,2915,2915,29-
22 gen 202415,4815,4815,4815,4815,48-
19 gen 202415,5415,5415,5415,5415,54-
18 gen 202415,3615,3615,3615,3615,36-
17 gen 202415,2715,2715,2715,2715,27-
16 gen 202415,4915,4915,4915,4915,49-
12 gen 202415,6715,6715,6715,6715,67-
11 gen 202415,5315,5315,5315,5315,53-
10 gen 202415,4415,4415,4415,4415,44-
09 gen 202415,4015,4015,4015,4015,40-
08 gen 202415,4215,4215,4215,4215,42-
05 gen 202415,5015,5015,5015,5015,50-
04 gen 202415,4415,4415,4415,4415,44-
03 gen 202415,2915,2915,2915,2915,29-
02 gen 202415,3015,3015,3015,3015,30-
29 dic 202315,3715,3715,3715,3715,37-
28 dic 202315,4015,4015,4015,4015,40-
27 dic 202315,3415,3415,3415,3415,34-
26 dic 202315,2315,2315,2315,2315,23-
22 dic 202315,2215,2215,2215,2215,22-
21 dic 202315,1415,1415,1415,1415,14-
20 dic 202315,0115,0115,0115,0115,01-
19 dic 202315,3515,3515,3515,3515,35-
18 dic 202315,3315,3315,3315,3315,33-
15 dic 202315,2815,2815,2815,2815,28-
14 dic 202315,2715,2715,2715,2715,27-
13 dic 202315,1815,1815,1815,1815,18-
12 dic 202315,0715,0715,0715,0715,07-
11 dic 202315,1015,1015,1015,1015,10-
*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...