Italia markets close in 4 hours 10 minutes

DWS Global Small Cap R6 (KGDZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,31-0,24 (-0,76%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202431,3131,3131,3131,3131,31-
24 mag 202431,5531,5531,5531,5531,55-
23 mag 202431,2031,2031,2031,2031,20-
22 mag 202431,5331,5331,5331,5331,53-
21 mag 202431,8131,8131,8131,8131,81-
20 mag 202431,9231,9231,9231,9231,92-
17 mag 202431,8631,8631,8631,8631,86-
16 mag 202431,8231,8231,8231,8231,82-
15 mag 202432,0432,0432,0432,0432,04-
14 mag 202431,7131,7131,7131,7131,71-
13 mag 202431,3631,3631,3631,3631,36-
10 mag 202431,3131,3131,3131,3131,31-
09 mag 202431,3631,3631,3631,3631,36-
08 mag 202430,9730,9730,9730,9730,97-
07 mag 202430,9830,9830,9830,9830,98-
06 mag 202431,0431,0431,0431,0431,04-
03 mag 202430,6630,6630,6630,6630,66-
02 mag 202430,3330,3330,3330,3330,33-
01 mag 202429,5129,5129,5129,5129,51-
30 apr 202429,5029,5029,5029,5029,50-
29 apr 202430,1630,1630,1630,1630,16-
26 apr 202429,9429,9429,9429,9429,94-
25 apr 202429,7729,7729,7729,7729,77-
24 apr 202429,9229,9229,9229,9229,92-
23 apr 202430,0230,0230,0230,0230,02-
22 apr 202429,5029,5029,5029,5029,50-
19 apr 202429,1929,1929,1929,1929,19-
18 apr 202429,2029,2029,2029,2029,20-
17 apr 202429,1929,1929,1929,1929,19-
16 apr 202429,4529,4529,4529,4529,45-
15 apr 202429,7329,7329,7329,7329,73-
12 apr 202430,0630,0630,0630,0630,06-
11 apr 202430,5730,5730,5730,5730,57-
10 apr 202430,4730,4730,4730,4730,47-
09 apr 202431,1131,1131,1131,1131,11-
08 apr 202431,1231,1231,1231,1231,12-
05 apr 202431,0531,0531,0531,0531,05-
04 apr 202430,8230,8230,8230,8230,82-
03 apr 202431,1631,1631,1631,1631,16-
02 apr 202430,9730,9730,9730,9730,97-
01 apr 202431,4331,4331,4331,4331,43-
28 mar 202431,6431,6431,6431,6431,64-
27 mar 202431,5631,5631,5631,5631,56-
26 mar 202431,1031,1031,1031,1031,10-
25 mar 202431,1231,1231,1231,1231,12-
22 mar 202431,1331,1331,1331,1331,13-
21 mar 202431,4131,4131,4131,4131,41-
20 mar 202431,2231,2231,2231,2231,22-
19 mar 202430,7330,7330,7330,7330,73-
18 mar 202430,5830,5830,5830,5830,58-
15 mar 202430,5930,5930,5930,5930,59-
14 mar 202430,4930,4930,4930,4930,49-
13 mar 202431,0131,0131,0131,0131,01-
12 mar 202430,9530,9530,9530,9530,95-
11 mar 202430,7930,7930,7930,7930,79-
08 mar 202431,0031,0031,0031,0031,00-
07 mar 202431,1331,1331,1331,1331,13-
06 mar 202430,7730,7730,7730,7730,77-
05 mar 202430,5230,5230,5230,5230,52-
04 mar 202430,7930,7930,7930,7930,79-
01 mar 202430,8830,8830,8830,8830,88-
29 feb 202430,4930,4930,4930,4930,49-
28 feb 202430,3530,3530,3530,3530,35-
27 feb 202430,5430,5430,5430,5430,54-
26 feb 202430,3430,3430,3430,3430,34-
23 feb 202430,3430,3430,3430,3430,34-
22 feb 202430,2630,2630,2630,2630,26-
21 feb 202430,0330,0330,0330,0330,03-
20 feb 202430,1030,1030,1030,1030,10-
16 feb 202430,3230,3230,3230,3230,32-
15 feb 202430,6030,6030,6030,6030,60-
14 feb 202430,1630,1630,1630,1630,16-
13 feb 202429,6529,6529,6529,6529,65-
12 feb 202430,4530,4530,4530,4530,45-
09 feb 202430,1530,1530,1530,1530,15-
08 feb 202429,9629,9629,9629,9629,96-
07 feb 202429,7429,7429,7429,7429,74-
06 feb 202429,6829,6829,6829,6829,68-
05 feb 202429,4529,4529,4529,4529,45-
02 feb 202429,7029,7029,7029,7029,70-
01 feb 202429,8229,8229,8229,8229,82-
31 gen 202429,6429,6429,6429,6429,64-
30 gen 202430,0930,0930,0930,0930,09-
29 gen 202430,2630,2630,2630,2630,26-
26 gen 202429,8629,8629,8629,8629,86-
25 gen 202429,7429,7429,7429,7429,74-
24 gen 202429,5229,5229,5229,5229,52-
23 gen 202429,6529,6529,6529,6529,65-
22 gen 202429,8629,8629,8629,8629,86-
19 gen 202429,4029,4029,4029,4029,40-
18 gen 202429,2229,2229,2229,2229,22-
17 gen 202428,9528,9528,9528,9528,95-
16 gen 202429,3029,3029,3029,3029,30-
12 gen 202429,6229,6229,6229,6229,62-
11 gen 202429,6529,6529,6529,6529,65-
10 gen 202429,8429,8429,8429,8429,84-
09 gen 202429,7629,7629,7629,7629,76-
08 gen 202430,0130,0130,0130,0130,01-
05 gen 202429,6729,6729,6729,6729,67-
04 gen 202429,6229,6229,6229,6229,62-
*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...