Italia markets closed

The Merger Fund I (MERIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,07+0,04 (+0,23%)
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 202417,0717,0717,0717,0717,07-
27 giu 202417,0317,0317,0317,0317,03-
26 giu 202416,9516,9516,9516,9516,95-
25 giu 202416,9116,9116,9116,9116,91-
24 giu 202416,9316,9316,9316,9316,93-
21 giu 202416,9216,9216,9216,9216,92-
20 giu 202416,8916,8916,8916,8916,89-
18 giu 202416,8616,8616,8616,8616,86-
17 giu 202416,8816,8816,8816,8816,88-
14 giu 202416,8816,8816,8816,8816,88-
13 giu 202416,9016,9016,9016,9016,90-
12 giu 202416,9216,9216,9216,9216,92-
11 giu 202416,9016,9016,9016,9016,90-
10 giu 202416,9316,9316,9316,9316,93-
07 giu 202416,9516,9516,9516,9516,95-
06 giu 202416,9616,9616,9616,9616,96-
05 giu 202416,9816,9816,9816,9816,98-
04 giu 202416,9616,9616,9616,9616,96-
03 giu 202416,9716,9716,9716,9716,97-
31 mag 202416,9716,9716,9716,9716,97-
30 mag 202416,9716,9716,9716,9716,97-
29 mag 202416,9416,9416,9416,9416,94-
28 mag 202416,9316,9316,9316,9316,93-
24 mag 202416,9416,9416,9416,9416,94-
23 mag 202416,9316,9316,9316,9316,93-
22 mag 202416,9616,9616,9616,9616,96-
21 mag 202416,9616,9616,9616,9616,96-
20 mag 202416,9716,9716,9716,9716,97-
17 mag 202416,9716,9716,9716,9716,97-
16 mag 202416,9816,9816,9816,9816,98-
15 mag 202417,0117,0117,0117,0117,01-
14 mag 202417,0017,0017,0017,0017,00-
13 mag 202416,9816,9816,9816,9816,98-
10 mag 202416,9916,9916,9916,9916,99-
09 mag 202416,9716,9716,9716,9716,97-
08 mag 202417,0017,0017,0017,0017,00-
07 mag 202416,9916,9916,9916,9916,99-
06 mag 202416,9916,9916,9916,9916,99-
03 mag 202416,9816,9816,9816,9816,98-
02 mag 202416,9816,9816,9816,9816,98-
01 mag 202416,9516,9516,9516,9516,95-
30 apr 202416,9016,9016,9016,9016,90-
29 apr 202416,9416,9416,9416,9416,94-
26 apr 202416,9216,9216,9216,9216,92-
25 apr 202416,8716,8716,8716,8716,87-
24 apr 202416,8816,8816,8816,8816,88-
23 apr 202416,8816,8816,8816,8816,88-
22 apr 202416,9116,9116,9116,9116,91-
19 apr 202416,9116,9116,9116,9116,91-
18 apr 202416,9216,9216,9216,9216,92-
17 apr 202416,9216,9216,9216,9216,92-
16 apr 202416,9416,9416,9416,9416,94-
15 apr 202416,9516,9516,9516,9516,95-
12 apr 202417,0317,0317,0317,0317,03-
11 apr 202417,0317,0317,0317,0317,03-
10 apr 202417,0617,0617,0617,0617,06-
09 apr 202417,0517,0517,0517,0517,05-
08 apr 202417,0317,0317,0317,0317,03-
05 apr 202417,0417,0417,0417,0417,04-
04 apr 202417,0617,0617,0617,0617,06-
03 apr 202417,0917,0917,0917,0917,09-
02 apr 202417,0717,0717,0717,0717,07-
01 apr 202417,0917,0917,0917,0917,09-
28 mar 202417,0617,0617,0617,0617,06-
27 mar 202417,0617,0617,0617,0617,06-
26 mar 202417,0517,0517,0517,0517,05-
25 mar 202417,0417,0417,0417,0417,04-
22 mar 202417,0217,0217,0217,0217,02-
21 mar 202417,0217,0217,0217,0217,02-
20 mar 202417,0217,0217,0217,0217,02-
19 mar 202417,0217,0217,0217,0217,02-
18 mar 202417,0017,0017,0017,0017,00-
15 mar 202416,9816,9816,9816,9816,98-
14 mar 202416,9816,9816,9816,9816,98-
13 mar 202417,0617,0617,0617,0617,06-
12 mar 202417,0617,0617,0617,0617,06-
11 mar 202417,0617,0617,0617,0617,06-
08 mar 202417,0617,0617,0617,0617,06-
07 mar 202417,0517,0517,0517,0517,05-
06 mar 202417,0317,0317,0317,0317,03-
05 mar 202417,0417,0417,0417,0417,04-
04 mar 202417,0317,0317,0317,0317,03-
01 mar 202416,9916,9916,9916,9916,99-
29 feb 202416,9516,9516,9516,9516,95-
28 feb 202416,9616,9616,9616,9616,96-
27 feb 202416,9716,9716,9716,9716,97-
26 feb 202416,9816,9816,9816,9816,98-
23 feb 202416,9716,9716,9716,9716,97-
22 feb 202416,9616,9616,9616,9616,96-
21 feb 202416,9316,9316,9316,9316,93-
20 feb 202416,9316,9316,9316,9316,93-
16 feb 202416,9716,9716,9716,9716,97-
15 feb 202416,9716,9716,9716,9716,97-
14 feb 202416,9416,9416,9416,9416,94-
13 feb 202416,9316,9316,9316,9316,93-
12 feb 202416,9316,9316,9316,9316,93-
09 feb 202416,9216,9216,9216,9216,92-
08 feb 202416,9516,9516,9516,9516,95-
07 feb 202416,9016,9016,9016,9016,90-
06 feb 202416,9016,9016,9016,9016,90-
*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...