Italia markets open in 8 hours 41 minutes

KBI Global Investors Aquarius Instl (KBIWX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,50+0,08 (+0,64%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202412,5012,5012,5012,5012,50-
03 lug 202412,4212,4212,4212,4212,42-
02 lug 202412,3512,3512,3512,3512,35-
01 lug 202412,3712,3712,3712,3712,37-
28 giu 202412,4512,4512,4512,4512,45-
27 giu 202412,4912,4912,4912,4912,49-
26 giu 202412,5012,5012,5012,5012,50-
25 giu 202412,5512,5512,5512,5512,55-
24 giu 202412,7012,7012,7012,7012,70-
21 giu 202412,6112,6112,6112,6112,61-
20 giu 202412,5812,5812,5812,5812,58-
18 giu 202412,5812,5812,5812,5812,58-
17 giu 202412,5212,5212,5212,5212,52-
14 giu 202412,5312,5312,5312,5312,53-
13 giu 202412,6912,6912,6912,6912,69-
12 giu 202412,6212,6212,6212,6212,62-
11 giu 202412,4312,4312,4312,4312,43-
10 giu 202412,5212,5212,5212,5212,52-
07 giu 202412,5112,5112,5112,5112,51-
06 giu 202412,6012,6012,6012,6012,60-
05 giu 202412,6312,6312,6312,6312,63-
04 giu 202412,5412,5412,5412,5412,54-
03 giu 202412,5712,5712,5712,5712,57-
31 mag 202412,4812,4812,4812,4812,48-
30 mag 202412,4812,4812,4812,4812,48-
29 mag 202412,4012,4012,4012,4012,40-
28 mag 202412,5712,5712,5712,5712,57-
24 mag 202412,7412,7412,7412,7412,74-
23 mag 202412,7112,7112,7112,7112,71-
22 mag 202412,9512,9512,9512,9512,95-
21 mag 202413,0413,0413,0413,0413,04-
20 mag 202413,1013,1013,1013,1013,10-
17 mag 202413,0813,0813,0813,0813,08-
16 mag 202413,0613,0613,0613,0613,06-
15 mag 202413,1113,1113,1113,1113,11-
14 mag 202412,9812,9812,9812,9812,98-
13 mag 202412,8912,8912,8912,8912,89-
10 mag 202412,9212,9212,9212,9212,92-
09 mag 202412,8512,8512,8512,8512,85-
08 mag 202412,8012,8012,8012,8012,80-
07 mag 202412,7712,7712,7712,7712,77-
06 mag 202412,7412,7412,7412,7412,74-
03 mag 202412,6112,6112,6112,6112,61-
02 mag 202412,4612,4612,4612,4612,46-
01 mag 202412,2512,2512,2512,2512,25-
30 apr 202412,2012,2012,2012,2012,20-
29 apr 202412,3512,3512,3512,3512,35-
26 apr 202412,2712,2712,2712,2712,27-
25 apr 202412,2412,2412,2412,2412,24-
24 apr 202412,2712,2712,2712,2712,27-
23 apr 202412,2912,2912,2912,2912,29-
22 apr 202412,1512,1512,1512,1512,15-
19 apr 202412,0412,0412,0412,0412,04-
18 apr 202412,0612,0612,0612,0612,06-
17 apr 202411,9911,9911,9911,9911,99-
16 apr 202412,0212,0212,0212,0212,02-
15 apr 202412,0812,0812,0812,0812,08-
12 apr 202412,1412,1412,1412,1412,14-
11 apr 202412,2712,2712,2712,2712,27-
10 apr 202412,2712,2712,2712,2712,27-
09 apr 202412,4812,4812,4812,4812,48-
08 apr 202412,4412,4412,4412,4412,44-
05 apr 202412,4312,4312,4312,4312,43-
04 apr 202412,4212,4212,4212,4212,42-
03 apr 202412,4512,4512,4512,4512,45-
02 apr 202412,4112,4112,4112,4112,41-
01 apr 202412,4612,4612,4612,4612,46-
28 mar 202412,5512,5512,5512,5512,55-
27 mar 202412,5712,5712,5712,5712,57-
26 mar 202412,4312,4312,4312,4312,43-
25 mar 202412,4412,4412,4412,4412,44-
22 mar 202412,5112,5112,5112,5112,51-
21 mar 202412,5612,5612,5612,5612,56-
20 mar 202412,4712,4712,4712,4712,47-
19 mar 202412,3012,3012,3012,3012,30-
18 mar 202412,2412,2412,2412,2412,24-
15 mar 202412,3012,3012,3012,3012,30-
14 mar 202412,3112,3112,3112,3112,31-
13 mar 202412,3512,3512,3512,3512,35-
12 mar 202412,3212,3212,3212,3212,32-
11 mar 202412,3312,3312,3312,3312,33-
08 mar 202412,3712,3712,3712,3712,37-
07 mar 202412,3512,3512,3512,3512,35-
06 mar 202412,2212,2212,2212,2212,22-
05 mar 202412,0712,0712,0712,0712,07-
04 mar 202412,1912,1912,1912,1912,19-
01 mar 202412,1412,1412,1412,1412,14-
29 feb 202412,0512,0512,0512,0512,05-
28 feb 202412,1212,1212,1212,1212,12-
27 feb 202412,1312,1312,1312,1312,13-
26 feb 202412,0912,0912,0912,0912,09-
23 feb 202412,1112,1112,1112,1112,11-
22 feb 202412,1312,1312,1312,1312,13-
21 feb 202412,0312,0312,0312,0312,03-
20 feb 202412,0212,0212,0212,0212,02-
16 feb 202411,9811,9811,9811,9811,98-
15 feb 202412,0012,0012,0012,0012,00-
14 feb 202411,8811,8811,8811,8811,88-
13 feb 202411,7811,7811,7811,7811,78-
12 feb 202411,9311,9311,9311,9311,93-
*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...