Italia markets open in 1 hour 9 minutes

BlackRock Capital Appreciation Inv A (MDFGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,57-0,59 (-1,51%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202438,5738,5738,5738,5738,57-
21 giu 202439,1639,1639,1639,1639,16-
20 giu 202439,3239,3239,3239,3239,32-
18 giu 202439,6939,6939,6939,6939,69-
17 giu 202439,5239,5239,5239,5239,52-
14 giu 202439,1739,1739,1739,1739,17-
13 giu 202439,0939,0939,0939,0939,09-
12 giu 202438,8538,8538,8538,8538,85-
11 giu 202438,2038,2038,2038,2038,20-
10 giu 202437,9637,9637,9637,9637,96-
07 giu 202437,7537,7537,7537,7537,75-
06 giu 202437,8537,8537,8537,8537,85-
05 giu 202437,8837,8837,8837,8837,88-
04 giu 202436,9836,9836,9836,9836,98-
03 giu 202436,8236,8236,8236,8236,82-
31 mag 202436,5436,5436,5436,5436,54-
30 mag 202436,6136,6136,6136,6136,61-
29 mag 202437,1637,1637,1637,1637,16-
28 mag 202437,3737,3737,3737,3737,37-
24 mag 202437,1137,1137,1137,1137,11-
23 mag 202436,8836,8836,8836,8836,88-
22 mag 202436,7736,7736,7736,7736,77-
21 mag 202436,8536,8536,8536,8536,85-
20 mag 202436,8336,8336,8336,8336,83-
17 mag 202436,5836,5836,5836,5836,58-
16 mag 202436,5836,5836,5836,5836,58-
15 mag 202436,8136,8136,8136,8136,81-
14 mag 202436,1436,1436,1436,1436,14-
13 mag 202435,9035,9035,9035,9035,90-
10 mag 202436,0036,0036,0036,0036,00-
09 mag 202435,9435,9435,9435,9435,94-
08 mag 202435,8535,8535,8535,8535,85-
07 mag 202435,9735,9735,9735,9735,97-
06 mag 202435,9635,9635,9635,9635,96-
03 mag 202435,4235,4235,4235,4235,42-
02 mag 202434,7634,7634,7634,7634,76-
01 mag 202434,3634,3634,3634,3634,36-
30 apr 202434,5034,5034,5034,5034,50-
29 apr 202435,1735,1735,1735,1735,17-
26 apr 202435,2535,2535,2535,2535,25-
25 apr 202434,5034,5034,5034,5034,50-
24 apr 202434,6734,6734,6734,6734,67-
23 apr 202434,7834,7834,7834,7834,78-
22 apr 202434,1834,1834,1834,1834,18-
19 apr 202433,7733,7733,7733,7733,77-
18 apr 202434,6734,6734,6734,6734,67-
17 apr 202434,9234,9234,9234,9234,92-
16 apr 202435,3635,3635,3635,3635,36-
15 apr 202435,2735,2735,2735,2735,27-
12 apr 202436,4236,4236,4236,4236,42-
11 apr 202436,4236,4236,4236,4236,42-
10 apr 202435,8835,8835,8835,8835,88-
09 apr 202436,1536,1536,1536,1536,15-
08 apr 202436,1736,1736,1736,1736,17-
05 apr 202436,1936,1936,1936,1936,19-
04 apr 202435,5435,5435,5435,5435,54-
03 apr 202436,0536,0536,0536,0536,05-
02 apr 202435,9235,9235,9235,9235,92-
01 apr 202436,2836,2836,2836,2836,28-
28 mar 202436,2636,2636,2636,2636,26-
27 mar 202436,2936,2936,2936,2936,29-
26 mar 202436,2736,2736,2736,2736,27-
25 mar 202436,4536,4536,4536,4536,45-
22 mar 202436,6036,6036,6036,6036,60-
21 mar 202436,5736,5736,5736,5736,57-
20 mar 202436,4036,4036,4036,4036,40-
19 mar 202435,9835,9835,9835,9835,98-
18 mar 202435,7135,7135,7135,7135,71-
15 mar 202435,8635,8635,8635,8635,86-
14 mar 202435,8635,8635,8635,8635,86-
13 mar 202435,8735,8735,8735,8735,87-
12 mar 202436,0236,0236,0236,0236,02-
11 mar 202435,2935,2935,2935,2935,29-
08 mar 202435,6435,6435,6435,6435,64-
07 mar 202436,1736,1736,1736,1736,17-
06 mar 202435,5835,5835,5835,5835,58-
05 mar 202435,3535,3535,3535,3535,35-
04 mar 202436,0436,0436,0436,0436,04-
01 mar 202436,0936,0936,0936,0936,09-
29 feb 202435,5635,5635,5635,5635,56-
28 feb 202435,3235,3235,3235,3235,32-
27 feb 202435,4535,4535,4535,4535,45-
26 feb 202435,4835,4835,4835,4835,48-
23 feb 202435,5235,5235,5235,5235,52-
22 feb 202435,5535,5535,5535,5535,55-
21 feb 202434,2534,2534,2534,2534,25-
20 feb 202434,4434,4434,4434,4434,44-
16 feb 202434,8734,8734,8734,8734,87-
15 feb 202435,0935,0935,0935,0935,09-
14 feb 202435,0335,0335,0335,0335,03-
13 feb 202434,5234,5234,5234,5234,52-
12 feb 202435,0935,0935,0935,0935,09-
09 feb 202435,3935,3935,3935,3935,39-
08 feb 202434,9234,9234,9234,9234,92-
07 feb 202434,9034,9034,9034,9034,90-
06 feb 202434,4034,4034,4034,4034,40-
05 feb 202434,4134,4134,4134,4134,41-
02 feb 202434,3134,3134,3134,3134,31-
01 feb 202433,6533,6533,6533,6533,65-
31 gen 202433,1433,1433,1433,1433,14-
*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...