Italia markets closed

Knights of Columbus U.S. All Cap Idx I (KCXIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,97+0,12 (+0,71%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202416,9716,9716,9716,9716,97-
02 lug 202416,8516,8516,8516,8516,85-
01 lug 202416,7416,7416,7416,7416,74-
28 giu 202416,7116,7116,7116,7116,71-
27 giu 202416,7516,7516,7516,7516,75-
26 giu 202416,7616,7616,7616,7616,76-
25 giu 202416,7616,7616,7616,7616,76-
24 giu 202416,6916,6916,6916,6916,69-
21 giu 202416,7416,7416,7416,7416,74-
20 giu 202416,7716,7716,7716,7716,77-
18 giu 202416,8516,8516,8516,8516,85-
17 giu 202416,8016,8016,8016,8016,80-
14 giu 202416,6516,6516,6516,6516,65-
13 giu 202416,6816,6816,6816,6816,68-
12 giu 202416,6416,6416,6416,6416,64-
11 giu 202416,4516,4516,4516,4516,45-
10 giu 202416,3916,3916,3916,3916,39-
07 giu 202416,3516,3516,3516,3516,35-
06 giu 202416,3916,3916,3916,3916,39-
05 giu 202416,4216,4216,4216,4216,42-
04 giu 202416,2016,2016,2016,2016,20-
03 giu 202416,2116,2116,2116,2116,21-
31 mag 202416,1116,1116,1116,1116,11-
30 mag 202416,1116,1116,1116,1116,11-
29 mag 202416,2016,2016,2016,2016,20-
28 mag 202416,3316,3316,3316,3316,33-
24 mag 202416,3116,3116,3116,3116,31-
23 mag 202416,1716,1716,1716,1716,17-
22 mag 202416,3016,3016,3016,3016,30-
21 mag 202416,3716,3716,3716,3716,37-
20 mag 202416,3416,3416,3416,3416,34-
17 mag 202416,3116,3116,3116,3116,31-
16 mag 202416,2916,2916,2916,2916,29-
15 mag 202416,3416,3416,3416,3416,34-
14 mag 202416,1316,1316,1316,1316,13-
13 mag 202416,0316,0316,0316,0316,03-
10 mag 202416,0316,0316,0316,0316,03-
09 mag 202416,0016,0016,0016,0016,00-
08 mag 202415,9115,9115,9115,9115,91-
07 mag 202415,9215,9215,9215,9215,92-
06 mag 202415,9215,9215,9215,9215,92-
03 mag 202415,7315,7315,7315,7315,73-
02 mag 202415,5215,5215,5215,5215,52-
01 mag 202415,3715,3715,3715,3715,37-
30 apr 202415,4415,4415,4415,4415,44-
29 apr 202415,7215,7215,7215,7215,72-
26 apr 202415,6715,6715,6715,6715,67-
25 apr 202415,5115,5115,5115,5115,51-
24 apr 202415,5815,5815,5815,5815,58-
23 apr 202415,5615,5615,5615,5615,56-
22 apr 202415,3615,3615,3615,3615,36-
19 apr 202415,2215,2215,2215,2215,22-
18 apr 202415,3515,3515,3515,3515,35-
17 apr 202415,3915,3915,3915,3915,39-
16 apr 202415,4915,4915,4915,4915,49-
15 apr 202415,5415,5415,5415,5415,54-
12 apr 202415,7615,7615,7615,7615,76-
11 apr 202416,0016,0016,0016,0016,00-
10 apr 202415,8715,8715,8715,8715,87-
09 apr 202416,0516,0516,0516,0516,05-
08 apr 202416,0316,0316,0316,0316,03-
05 apr 202416,0216,0216,0216,0216,02-
04 apr 202415,8515,8515,8515,8515,85-
03 apr 202416,0516,0516,0516,0516,05-
02 apr 202416,0216,0216,0216,0216,02-
01 apr 202416,1416,1416,1416,1416,14-
28 mar 202416,1716,1716,1716,1716,17-
27 mar 202416,1516,1516,1516,1516,15-
27 mar 20240.046 Dividendo
26 mar 202416,0516,0516,0516,0516,00-
25 mar 202416,1016,1016,1016,1016,05-
22 mar 202416,1416,1416,1416,1416,09-
21 mar 202416,1816,1816,1816,1816,13-
20 mar 202416,1116,1116,1116,1116,06-
19 mar 202415,9315,9315,9315,9315,88-
18 mar 202415,8515,8515,8515,8515,80-
15 mar 202415,7415,7415,7415,7415,69-
14 mar 202415,8315,8315,8315,8315,78-
13 mar 202415,9015,9015,9015,9015,85-
12 mar 202415,9315,9315,9315,9315,88-
11 mar 202415,7615,7615,7615,7615,71-
08 mar 202415,7815,7815,7815,7815,73-
07 mar 202415,8715,8715,8715,8715,82-
06 mar 202415,7115,7115,7115,7115,66-
05 mar 202415,6215,6215,6215,6215,58-
04 mar 202415,7915,7915,7915,7915,74-
01 mar 202415,8115,8115,8115,8115,76-
29 feb 202415,6815,6815,6815,6815,64-
28 feb 202415,5715,5715,5715,5715,53-
27 feb 202415,5915,5915,5915,5915,55-
26 feb 202415,5415,5415,5415,5415,50-
23 feb 202415,5915,5915,5915,5915,55-
22 feb 202415,5915,5915,5915,5915,55-
21 feb 202415,2615,2615,2615,2615,22-
20 feb 202415,2715,2715,2715,2715,23-
16 feb 202415,3715,3715,3715,3715,33-
15 feb 202415,4815,4815,4815,4815,44-
14 feb 202415,3715,3715,3715,3715,33-
13 feb 202415,1915,1915,1915,1915,15-
*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...