Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.590,30 +554,41 (+0,99%)
AMG Montrusco Bolton Large Cap Growth I (MCGIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 09 mag 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 08 mag 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 07 mag 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 06 mag 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 03 mag 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 02 mag 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 01 mag 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 30 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 29 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 26 apr 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 25 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 24 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 23 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 22 apr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 19 apr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 18 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 17 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 16 apr 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 15 apr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 12 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 11 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 10 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 09 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 08 apr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 05 apr 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 04 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 03 apr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 02 apr 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 01 apr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 28 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 27 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 26 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 25 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 22 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 21 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 20 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 19 mar 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 18 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 15 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 14 mar 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 13 mar 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 12 mar 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 11 mar 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
| 08 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 07 mar 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 06 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 05 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 04 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 01 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 29 feb 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 28 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 27 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 26 feb 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 23 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
| 22 feb 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 21 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 20 feb 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 16 feb 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 15 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 14 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 13 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 12 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 09 feb 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 08 feb 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 07 feb 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 06 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 05 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 02 feb 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 01 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 31 gen 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 30 gen 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 29 gen 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 26 gen 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 25 gen 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 24 gen 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 23 gen 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 22 gen 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 19 gen 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 18 gen 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 17 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 16 gen 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 12 gen 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 11 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 10 gen 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 09 gen 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 08 gen 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 05 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 04 gen 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 03 gen 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 02 gen 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 29 dic 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 28 dic 2023 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 27 dic 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 26 dic 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 22 dic 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 21 dic 2023 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 20 dic 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 19 dic 2023 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 18 dic 2023 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.