Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.684,54 +109,58 (+0,19%)
The Merger Fund A (MERFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 27 giu 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 26 giu 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 25 giu 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 24 giu 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 21 giu 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 20 giu 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 18 giu 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 17 giu 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 14 giu 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 13 giu 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 12 giu 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 11 giu 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 10 giu 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 07 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 06 giu 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 05 giu 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 04 giu 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 03 giu 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 31 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 30 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 29 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 28 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 24 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 23 mag 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 22 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 21 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 20 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 17 mag 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 16 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 15 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 14 mag 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 13 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 10 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 09 mag 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 08 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 07 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 06 mag 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 03 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 02 mag 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 01 mag 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 30 apr 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 29 apr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 26 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 25 apr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 24 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 23 apr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 22 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 19 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 18 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 17 apr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 16 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 15 apr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 12 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 11 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 10 apr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 09 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 08 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 apr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 04 apr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 03 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 02 apr 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 01 apr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 28 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 27 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 26 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 25 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 22 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 21 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 20 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 19 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 18 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 15 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 14 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 13 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 12 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 11 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 08 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 07 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 06 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 mar 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 04 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 01 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 29 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 28 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 27 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 26 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 23 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 22 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 21 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 20 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 16 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 15 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 14 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 13 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 12 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 09 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 08 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 07 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 06 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| *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.