Italia markets closed

LSV Conservative Value Equity Investor (LVAVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,20+0,06 (+0,42%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202414,2014,2014,2014,2014,20-
27 giu 202414,1414,1414,1414,1414,14-
26 giu 202414,1614,1614,1614,1614,16-
25 giu 202414,2014,2014,2014,2014,20-
24 giu 202414,3114,3114,3114,3114,31-
21 giu 202414,1914,1914,1914,1914,19-
20 giu 202414,1914,1914,1914,1914,19-
18 giu 202414,1414,1414,1414,1414,14-
17 giu 202414,0814,0814,0814,0814,08-
14 giu 202413,9813,9813,9813,9813,98-
13 giu 202414,0814,0814,0814,0814,08-
12 giu 202414,1314,1314,1314,1314,13-
11 giu 202414,1014,1014,1014,1014,10-
10 giu 202414,2014,2014,2014,2014,20-
07 giu 202414,1814,1814,1814,1814,18-
06 giu 202414,1914,1914,1914,1914,19-
05 giu 202414,2214,2214,2214,2214,22-
04 giu 202414,1614,1614,1614,1614,16-
03 giu 202414,2614,2614,2614,2614,26-
31 mag 202414,3714,3714,3714,3714,37-
30 mag 202414,1814,1814,1814,1814,18-
29 mag 202414,0614,0614,0614,0614,06-
28 mag 202414,2014,2014,2014,2014,20-
24 mag 202414,2914,2914,2914,2914,29-
23 mag 202414,2014,2014,2014,2014,20-
22 mag 202414,3614,3614,3614,3614,36-
21 mag 202414,4114,4114,4114,4114,41-
20 mag 202414,4014,4014,4014,4014,40-
17 mag 202414,4914,4914,4914,4914,49-
16 mag 202414,4514,4514,4514,4514,45-
15 mag 202414,5014,5014,5014,5014,50-
14 mag 202414,4014,4014,4014,4014,40-
13 mag 202414,3514,3514,3514,3514,35-
10 mag 202414,3614,3614,3614,3614,36-
09 mag 202414,3314,3314,3314,3314,33-
08 mag 202414,2014,2014,2014,2014,20-
07 mag 202414,1614,1614,1614,1614,16-
06 mag 202414,1714,1714,1714,1714,17-
03 mag 202414,0614,0614,0614,0614,06-
02 mag 202413,9913,9913,9913,9913,99-
01 mag 202413,9013,9013,9013,9013,90-
30 apr 202413,9513,9513,9513,9513,95-
29 apr 202414,1914,1914,1914,1914,19-
26 apr 202414,1014,1014,1014,1014,10-
25 apr 202414,1014,1014,1014,1014,10-
24 apr 202414,2014,2014,2014,2014,20-
23 apr 202414,2114,2114,2114,2114,21-
22 apr 202414,0914,0914,0914,0914,09-
19 apr 202413,9713,9713,9713,9713,97-
18 apr 202413,8513,8513,8513,8513,85-
17 apr 202413,8513,8513,8513,8513,85-
16 apr 202413,8813,8813,8813,8813,88-
15 apr 202413,9813,9813,9813,9813,98-
12 apr 202414,0514,0514,0514,0514,05-
11 apr 202414,2714,2714,2714,2714,27-
10 apr 202414,3014,3014,3014,3014,30-
09 apr 202414,5014,5014,5014,5014,50-
08 apr 202414,5114,5114,5114,5114,51-
05 apr 202414,5214,5214,5214,5214,52-
04 apr 202414,4214,4214,4214,4214,42-
03 apr 202414,5614,5614,5614,5614,56-
02 apr 202414,5114,5114,5114,5114,51-
01 apr 202414,6014,6014,6014,6014,60-
28 mar 202414,6514,6514,6514,6514,65-
27 mar 202414,5814,5814,5814,5814,58-
26 mar 202414,3514,3514,3514,3514,35-
25 mar 202414,3614,3614,3614,3614,36-
22 mar 202414,3514,3514,3514,3514,35-
21 mar 202414,4314,4314,4314,4314,43-
20 mar 202414,3114,3114,3114,3114,31-
19 mar 202414,1614,1614,1614,1614,16-
18 mar 202414,0814,0814,0814,0814,08-
15 mar 202414,0414,0414,0414,0414,04-
14 mar 202414,0314,0314,0314,0314,03-
13 mar 202414,1414,1414,1414,1414,14-
12 mar 202414,0714,0714,0714,0714,07-
11 mar 202414,0214,0214,0214,0214,02-
08 mar 202413,9813,9813,9813,9813,98-
07 mar 202413,9713,9713,9713,9713,97-
06 mar 202413,8913,8913,8913,8913,89-
05 mar 202413,8113,8113,8113,8113,81-
04 mar 202413,8013,8013,8013,8013,80-
01 mar 202413,7813,7813,7813,7813,78-
29 feb 202413,6913,6913,6913,6913,69-
28 feb 202413,6413,6413,6413,6413,64-
27 feb 202413,6413,6413,6413,6413,64-
26 feb 202413,6013,6013,6013,6013,60-
23 feb 202413,6513,6513,6513,6513,65-
22 feb 202413,5813,5813,5813,5813,58-
21 feb 202413,4913,4913,4913,4913,49-
20 feb 202413,4213,4213,4213,4213,42-
16 feb 202413,4413,4413,4413,4413,44-
15 feb 202413,4913,4913,4913,4913,49-
14 feb 202413,3013,3013,3013,3013,30-
13 feb 202413,2013,2013,2013,2013,20-
12 feb 202413,4213,4213,4213,4213,42-
09 feb 202413,3013,3013,3013,3013,30-
08 feb 202413,2713,2713,2713,2713,27-
07 feb 202413,2813,2813,2813,2813,28-
06 feb 202413,2813,2813,2813,2813,28-
*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...