Italia markets closed

DWS Global Small Cap Inst (KGDIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,42-0,65 (-2,16%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202429,4229,4229,4229,4229,42-
29 apr 202430,0730,0730,0730,0730,07-
26 apr 202429,8629,8629,8629,8629,86-
25 apr 202429,6929,6929,6929,6929,69-
24 apr 202429,8429,8429,8429,8429,84-
23 apr 202429,9429,9429,9429,9429,94-
22 apr 202429,4229,4229,4229,4229,42-
19 apr 202429,1029,1029,1029,1029,10-
18 apr 202429,1129,1129,1129,1129,11-
17 apr 202429,1129,1129,1129,1129,11-
16 apr 202429,3729,3729,3729,3729,37-
15 apr 202429,6429,6429,6429,6429,64-
12 apr 202429,9829,9829,9829,9829,98-
11 apr 202430,4830,4830,4830,4830,48-
10 apr 202430,3830,3830,3830,3830,38-
09 apr 202431,0231,0231,0231,0231,02-
08 apr 202431,0331,0331,0331,0331,03-
05 apr 202430,9730,9730,9730,9730,97-
04 apr 202430,7430,7430,7430,7430,74-
03 apr 202431,0731,0731,0731,0731,07-
02 apr 202430,8830,8830,8830,8830,88-
01 apr 202431,3431,3431,3431,3431,34-
28 mar 202431,5531,5531,5531,5531,55-
27 mar 202431,4731,4731,4731,4731,47-
26 mar 202431,0131,0131,0131,0131,01-
25 mar 202431,0431,0431,0431,0431,04-
22 mar 202431,0431,0431,0431,0431,04-
21 mar 202431,3231,3231,3231,3231,32-
20 mar 202431,1331,1331,1331,1331,13-
19 mar 202430,6430,6430,6430,6430,64-
18 mar 202430,5030,5030,5030,5030,50-
15 mar 202430,5030,5030,5030,5030,50-
14 mar 202430,4130,4130,4130,4130,41-
13 mar 202430,9230,9230,9230,9230,92-
12 mar 202430,8630,8630,8630,8630,86-
11 mar 202430,7130,7130,7130,7130,71-
08 mar 202430,9130,9130,9130,9130,91-
07 mar 202431,0431,0431,0431,0431,04-
06 mar 202430,6930,6930,6930,6930,69-
05 mar 202430,4330,4330,4330,4330,43-
04 mar 202430,7030,7030,7030,7030,70-
01 mar 202430,8030,8030,8030,8030,80-
29 feb 202430,4030,4030,4030,4030,40-
28 feb 202430,2630,2630,2630,2630,26-
27 feb 202430,4630,4630,4630,4630,46-
26 feb 202430,2530,2530,2530,2530,25-
23 feb 202430,2530,2530,2530,2530,25-
22 feb 202430,1830,1830,1830,1830,18-
21 feb 202429,9529,9529,9529,9529,95-
20 feb 202430,0230,0230,0230,0230,02-
16 feb 202430,2330,2330,2330,2330,23-
15 feb 202430,5230,5230,5230,5230,52-
14 feb 202430,0830,0830,0830,0830,08-
13 feb 202429,5629,5629,5629,5629,56-
12 feb 202430,3730,3730,3730,3730,37-
09 feb 202430,0730,0730,0730,0730,07-
08 feb 202429,8829,8829,8829,8829,88-
07 feb 202429,6629,6629,6629,6629,66-
06 feb 202429,6029,6029,6029,6029,60-
05 feb 202429,3729,3729,3729,3729,37-
02 feb 202429,6129,6129,6129,6129,61-
01 feb 202429,7429,7429,7429,7429,74-
31 gen 202429,5529,5529,5529,5529,55-
30 gen 202430,0130,0130,0130,0130,01-
29 gen 202430,1730,1730,1730,1730,17-
26 gen 202429,7829,7829,7829,7829,78-
25 gen 202429,6629,6629,6629,6629,66-
24 gen 202429,4429,4429,4429,4429,44-
23 gen 202429,5629,5629,5629,5629,56-
22 gen 202429,7829,7829,7829,7829,78-
19 gen 202429,3229,3229,3229,3229,32-
18 gen 202429,1429,1429,1429,1429,14-
17 gen 202428,8728,8728,8728,8728,87-
16 gen 202429,2229,2229,2229,2229,22-
12 gen 202429,5429,5429,5429,5429,54-
11 gen 202429,5729,5729,5729,5729,57-
10 gen 202429,7529,7529,7529,7529,75-
09 gen 202429,6829,6829,6829,6829,68-
08 gen 202429,9229,9229,9229,9229,92-
05 gen 202429,5929,5929,5929,5929,59-
04 gen 202429,5429,5429,5429,5429,54-
03 gen 202429,5629,5629,5629,5629,56-
02 gen 202430,3130,3130,3130,3130,31-
29 dic 202330,5430,5430,5430,5430,54-
28 dic 202330,8030,8030,8030,8030,80-
27 dic 202330,8530,8530,8530,8530,85-
26 dic 202330,6530,6530,6530,6530,65-
22 dic 202330,4030,4030,4030,4030,40-
21 dic 202330,2430,2430,2430,2430,24-
21 dic 20230.303 Dividendo
21 dic 20231.257 Guadagno in conto di capitale
20 dic 202331,3631,3631,3631,3629,80-
19 dic 202331,8331,8331,8331,8330,25-
18 dic 202331,4631,4631,4631,4629,90-
15 dic 202331,5031,5031,5031,5029,93-
14 dic 202331,6731,6731,6731,6730,09-
13 dic 202330,7530,7530,7530,7529,22-
12 dic 202330,0230,0230,0230,0228,53-
11 dic 202329,9929,9929,9929,9928,50-
*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...