Italia markets open in 4 hours 11 minutes

BNY Mellon Small Cap Multi-Strategy Inv (MISCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,51-0,19 (-1,02%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202418,5118,5118,5118,5118,51-
28 giu 202418,7018,7018,7018,7018,70-
27 giu 202418,5918,5918,5918,5918,59-
26 giu 202418,5118,5118,5118,5118,51-
25 giu 202418,5118,5118,5118,5118,51-
24 giu 202418,5918,5918,5918,5918,59-
21 giu 202418,5318,5318,5318,5318,53-
20 giu 202418,4518,4518,4518,4518,45-
18 giu 202418,5118,5118,5118,5118,51-
17 giu 202418,4918,4918,4918,4918,49-
14 giu 202418,3718,3718,3718,3718,37-
13 giu 202418,6218,6218,6218,6218,62-
12 giu 202418,8218,8218,8218,8218,82-
11 giu 202418,5518,5518,5518,5518,55-
10 giu 202418,5918,5918,5918,5918,59-
07 giu 202418,4718,4718,4718,4718,47-
06 giu 202418,6518,6518,6518,6518,65-
05 giu 202418,7518,7518,7518,7518,75-
04 giu 202418,4518,4518,4518,4518,45-
03 giu 202418,6818,6818,6818,6818,68-
31 mag 202418,6718,6718,6718,6718,67-
30 mag 202418,6718,6718,6718,6718,67-
29 mag 202418,5118,5118,5118,5118,51-
28 mag 202418,7418,7418,7418,7418,74-
24 mag 202418,5918,5918,5918,5918,59-
23 mag 202418,3818,3818,3818,3818,38-
22 mag 202418,6018,6018,6018,6018,60-
21 mag 202418,7318,7318,7318,7318,73-
20 mag 202418,7318,7318,7318,7318,73-
17 mag 202418,7518,7518,7518,7518,75-
16 mag 202418,7018,7018,7018,7018,70-
15 mag 202418,7518,7518,7518,7518,75-
14 mag 202418,6118,6118,6118,6118,61-
13 mag 202418,4418,4418,4418,4418,44-
10 mag 202418,4118,4118,4118,4118,41-
09 mag 202418,5318,5318,5318,5318,53-
08 mag 202418,2818,2818,2818,2818,28-
07 mag 202418,4518,4518,4518,4518,45-
06 mag 202418,5118,5118,5118,5118,51-
03 mag 202418,2418,2418,2418,2418,24-
02 mag 202418,1018,1018,1018,1018,10-
01 mag 202417,8417,8417,8417,8417,84-
30 apr 202417,7817,7817,7817,7817,78-
29 apr 202418,1218,1218,1218,1218,12-
26 apr 202418,0318,0318,0318,0318,03-
25 apr 202417,8817,8817,8817,8817,88-
24 apr 202417,9517,9517,9517,9517,95-
23 apr 202417,9517,9517,9517,9517,95-
22 apr 202417,6417,6417,6417,6417,64-
19 apr 202417,5017,5017,5017,5017,50-
18 apr 202417,4317,4317,4317,4317,43-
17 apr 202417,4817,4817,4817,4817,48-
16 apr 202417,5717,5717,5717,5717,57-
15 apr 202417,7417,7417,7417,7417,74-
12 apr 202418,3918,3918,3918,3918,39-
11 apr 202418,3918,3918,3918,3918,39-
10 apr 202418,3318,3318,3318,3318,33-
09 apr 202418,7218,7218,7218,7218,72-
08 apr 202418,6218,6218,6218,6218,62-
05 apr 202418,5218,5218,5218,5218,52-
04 apr 202418,3318,3318,3318,3318,33-
03 apr 202418,4618,4618,4618,4618,46-
02 apr 202418,3918,3918,3918,3918,39-
01 apr 202418,6518,6518,6518,6518,65-
28 mar 202418,8418,8418,8418,8418,84-
27 mar 202418,7218,7218,7218,7218,72-
26 mar 202418,3618,3618,3618,3618,36-
25 mar 202418,4018,4018,4018,4018,40-
22 mar 202418,3918,3918,3918,3918,39-
21 mar 202418,5718,5718,5718,5718,57-
20 mar 202418,4218,4218,4218,4218,42-
19 mar 202418,1718,1718,1718,1718,17-
18 mar 202418,0718,0718,0718,0718,07-
15 mar 202418,1118,1118,1118,1118,11-
14 mar 202418,1418,1418,1418,1418,14-
13 mar 202418,4118,4118,4118,4118,41-
12 mar 202418,3618,3618,3618,3618,36-
11 mar 202418,4318,4318,4318,4318,43-
08 mar 202418,5118,5118,5118,5118,51-
07 mar 202418,5618,5618,5618,5618,56-
06 mar 202418,3718,3718,3718,3718,37-
05 mar 202418,3118,3118,3118,3118,31-
04 mar 202418,4018,4018,4018,4018,40-
01 mar 202418,4418,4418,4418,4418,44-
29 feb 202418,2918,2918,2918,2918,29-
28 feb 202418,2118,2118,2118,2118,21-
27 feb 202418,4018,4018,4018,4018,40-
26 feb 202418,1518,1518,1518,1518,15-
23 feb 202418,0518,0518,0518,0518,05-
22 feb 202418,0218,0218,0218,0218,02-
21 feb 202418,0018,0018,0018,0018,00-
20 feb 202418,0418,0418,0418,0418,04-
16 feb 202418,2918,2918,2918,2918,29-
15 feb 202418,4218,4218,4218,4218,42-
14 feb 202418,0818,0818,0818,0818,08-
13 feb 202417,7517,7517,7517,7517,75-
12 feb 202418,3818,3818,3818,3818,38-
09 feb 202418,1318,1318,1318,1318,13-
08 feb 202418,0018,0018,0018,0018,00-
07 feb 202417,8517,8517,8517,8517,85-
*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...