Italia markets closed

ICON Equity Institutional (IOLZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,06-0,19 (-0,70%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202427,0627,0627,0627,0627,06-
13 giu 202427,2527,2527,2527,2527,25-
12 giu 202427,3627,3627,3627,3627,36-
11 giu 202427,2127,2127,2127,2127,21-
10 giu 202427,4527,4527,4527,4527,45-
07 giu 202427,4427,4427,4427,4427,44-
06 giu 202427,5627,5627,5627,5627,56-
05 giu 202427,6827,6827,6827,6827,68-
04 giu 202427,5127,5127,5127,5127,51-
03 giu 202427,7827,7827,7827,7827,78-
31 mag 202428,0728,0728,0728,0728,07-
30 mag 202427,5927,5927,5927,5927,59-
29 mag 202427,4727,4727,4727,4727,47-
28 mag 202427,7727,7727,7727,7727,77-
24 mag 202427,8627,8627,8627,8627,86-
23 mag 202427,6927,6927,6927,6927,69-
22 mag 202428,0428,0428,0428,0428,04-
21 mag 202428,1828,1828,1828,1828,18-
20 mag 202428,1928,1928,1928,1928,19-
17 mag 202428,3128,3128,3128,3128,31-
16 mag 202428,3128,3128,3128,3128,31-
15 mag 202428,2828,2828,2828,2828,28-
14 mag 202428,1528,1528,1528,1528,15-
13 mag 202427,9627,9627,9627,9627,96-
10 mag 202428,0228,0228,0228,0228,02-
09 mag 202428,0228,0228,0228,0228,02-
08 mag 202427,9127,9127,9127,9127,91-
07 mag 202427,8927,8927,8927,8927,89-
06 mag 202427,8727,8727,8727,8727,87-
03 mag 202427,6627,6627,6627,6627,66-
02 mag 202427,4627,4627,4627,4627,46-
01 mag 202427,2327,2327,2327,2327,23-
30 apr 202427,2427,2427,2427,2427,24-
29 apr 202427,8127,8127,8127,8127,81-
26 apr 202427,7427,7427,7427,7427,74-
25 apr 202427,7227,7227,7227,7227,72-
24 apr 202427,8527,8527,8527,8527,85-
23 apr 202427,8727,8727,8727,8727,87-
22 apr 202427,5427,5427,5427,5427,54-
19 apr 202427,3327,3327,3327,3327,33-
18 apr 202427,2127,2127,2127,2127,21-
17 apr 202427,1827,1827,1827,1827,18-
16 apr 202427,3327,3327,3327,3327,33-
15 apr 202427,4927,4927,4927,4927,49-
12 apr 202427,6027,6027,6027,6027,60-
11 apr 202428,0628,0628,0628,0628,06-
10 apr 202427,9927,9927,9927,9927,99-
09 apr 202428,4828,4828,4828,4828,48-
08 apr 202428,4028,4028,4028,4028,40-
05 apr 202428,2628,2628,2628,2628,26-
04 apr 202428,0428,0428,0428,0428,04-
03 apr 202428,4828,4828,4828,4828,48-
02 apr 202428,3928,3928,3928,3928,39-
01 apr 202428,6328,6328,6328,6328,63-
28 mar 202428,9928,9928,9928,9928,99-
27 mar 202428,9428,9428,9428,9428,94-
26 mar 202428,6028,6028,6028,6028,60-
25 mar 202428,5528,5528,5528,5528,55-
22 mar 202428,5728,5728,5728,5728,57-
21 mar 202428,8928,8928,8928,8928,89-
20 mar 202428,6228,6228,6228,6228,62-
19 mar 202428,3228,3228,3228,3228,32-
18 mar 202428,0328,0328,0328,0328,03-
15 mar 202428,0328,0328,0328,0328,03-
14 mar 202428,0728,0728,0728,0728,07-
13 mar 202428,2928,2928,2928,2928,29-
12 mar 202428,2328,2328,2328,2328,23-
11 mar 202428,2428,2428,2428,2428,24-
08 mar 202428,2328,2328,2328,2328,23-
07 mar 202428,3428,3428,3428,3428,34-
06 mar 202428,1228,1228,1228,1228,12-
05 mar 202428,0028,0028,0028,0028,00-
04 mar 202428,1128,1128,1128,1128,11-
01 mar 202428,1828,1828,1828,1828,18-
29 feb 202428,1828,1828,1828,1828,18-
28 feb 202428,3028,3028,3028,3028,30-
27 feb 202428,3028,3028,3028,3028,30-
26 feb 202428,1128,1128,1128,1128,11-
23 feb 202428,1528,1528,1528,1528,15-
22 feb 202428,1628,1628,1628,1628,16-
21 feb 202427,9727,9727,9727,9727,97-
20 feb 202427,8727,8727,8727,8727,87-
16 feb 202427,9927,9927,9927,9927,99-
15 feb 202428,2928,2928,2928,2928,29-
14 feb 202427,9827,9827,9827,9827,98-
13 feb 202427,6927,6927,6927,6927,69-
12 feb 202428,1528,1528,1528,1528,15-
09 feb 202427,8127,8127,8127,8127,81-
08 feb 202427,6927,6927,6927,6927,69-
07 feb 202427,4227,4227,4227,4227,42-
06 feb 202427,3327,3327,3327,3327,33-
05 feb 202427,2227,2227,2227,2227,22-
02 feb 202427,5427,5427,5427,5427,54-
01 feb 202427,4427,4427,4427,4427,44-
31 gen 202427,1227,1227,1227,1227,12-
30 gen 202427,7527,7527,7527,7527,75-
29 gen 202427,6827,6827,6827,6827,68-
26 gen 202427,3927,3927,3927,3927,39-
25 gen 202427,3727,3727,3727,3727,37-
24 gen 202427,1627,1627,1627,1627,16-
*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...