Italia markets closed

Barings Participation Investors (MPV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,42-0,04 (-0,24%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202416,3516,4516,2316,4216,4213.400
20 giu 202416,3516,6016,3516,4616,466.600
18 giu 202416,1916,5516,0816,2616,2620.300
17 giu 202416,3716,4015,8216,0716,0720.000
14 giu 202416,8016,8016,2916,2916,2947.800
13 giu 202415,9916,3915,8016,3716,3733.100
12 giu 202415,7515,8015,7415,7415,745.100
11 giu 202415,7215,7615,7015,7115,713.600
10 giu 202415,5815,7515,2615,6715,676.700
07 giu 202415,5115,7615,5115,6715,6728.100
06 giu 202415,4415,5515,3515,3915,396.700
05 giu 202415,5015,6415,4015,4815,4818.800
04 giu 202415,2815,7015,2815,4015,4020.200
03 giu 202415,4415,7015,2415,3115,3124.100
31 mag 202415,6515,7715,2615,3315,3330.100
31 mag 20240.36 Dividendo
30 mag 202416,0016,0415,6815,9015,5430.100
29 mag 202415,9716,0815,9315,9715,6114.700
28 mag 202416,1016,1015,9315,9715,6114.200
24 mag 202416,0116,0515,9316,0215,668.800
23 mag 202416,0816,1316,0116,0915,7312.900
22 mag 202415,7815,9915,7315,9815,627.200
21 mag 202415,7215,8915,6515,7515,3919.300
20 mag 202415,6015,8315,6015,6015,255.200
17 mag 202415,6515,8715,5415,5515,2015.300
16 mag 202415,5115,5715,3715,4515,1017.600
15 mag 202415,4615,7915,3715,5215,1738.500
14 mag 202415,4515,8015,3915,4015,0532.200
13 mag 202415,3215,5015,3215,3815,037.000
10 mag 202415,3415,3915,2815,3815,0311.800
09 mag 202415,3515,6215,2515,3314,9819.900
08 mag 202415,4415,5515,4315,4715,125.500
07 mag 202415,5215,7015,4715,5515,2011.500
06 mag 202415,5215,8315,3815,4715,1240.300
03 mag 202415,6415,6915,5215,6615,317.800
02 mag 202415,4715,9415,3415,5815,2328.000
01 mag 202415,9015,9015,2015,4015,05101.700
30 apr 202415,7115,9315,7015,8015,448.700
29 apr 202415,7016,0015,6615,7015,3417.800
26 apr 202415,4315,8615,4315,6515,3027.500
25 apr 202415,5015,5015,3015,4115,069.500
24 apr 202415,4015,6815,4015,5015,1513.000
23 apr 202415,3415,6115,3415,4315,0817.100
22 apr 202415,4515,5015,3315,4215,0715.600
19 apr 202415,5015,5015,4115,4415,097.600
18 apr 202415,4315,6715,4015,4615,1110.500
17 apr 202415,5515,8015,4715,4715,129.400
16 apr 202415,5915,7915,5015,5515,2012.200
15 apr 202415,8015,8715,5015,5015,1523.900
12 apr 202415,7215,7915,6215,6615,319.400
11 apr 202415,5615,8315,4515,6515,3020.300
10 apr 202415,4615,6515,3615,5315,1820.000
09 apr 202415,8615,8615,5215,5615,2110.600
08 apr 202415,8315,9915,6715,7115,3512.800
05 apr 202415,8516,1415,7815,8315,4719.200
04 apr 202416,1816,1815,9015,9015,5412.600
03 apr 202416,1216,1916,0416,0515,699.700
02 apr 202415,9416,1815,9316,0415,6811.200
01 apr 202416,2616,3516,0116,0715,7118.600
28 mar 202416,2516,2916,0916,1215,7627.000
27 mar 202415,9716,2815,9716,2515,8830.200
26 mar 202415,9216,1015,9216,0115,6513.500
25 mar 202416,0616,2515,9315,9915,6312.300
22 mar 202416,1416,3716,0216,0615,7027.200
21 mar 202416,2516,3916,1816,2615,8914.000
20 mar 202416,1416,3916,0416,2515,8814.400
19 mar 202416,0916,2616,0516,1715,8017.900
18 mar 202416,2216,4216,0316,2015,8318.200
15 mar 202416,1616,4215,9516,1815,8155.500
14 mar 202416,1416,2716,0316,1515,7824.900
13 mar 202416,1016,1615,9116,0815,7212.900
12 mar 202416,0316,1215,8816,1215,7613.200
11 mar 202416,1116,1515,9716,1215,7629.900
08 mar 202415,8816,1215,8616,0315,6725.300
07 mar 202416,0016,1315,9215,9515,5930.400
06 mar 202415,8116,1815,6015,9815,6244.300
05 mar 202415,7115,8915,5615,8315,4729.100
04 mar 202415,7815,9115,6215,6815,3262.400
01 mar 202415,2915,7315,2815,5615,2130.900
29 feb 202415,3615,7615,2315,3014,9520.100
28 feb 202415,7315,9215,3215,3515,0037.600
27 feb 202415,5215,8715,5215,6715,3229.400
26 feb 202415,5115,9315,5115,7115,3553.200
23 feb 202415,6015,6815,3915,5715,2229.000
22 feb 202415,4515,6015,4015,4515,1018.700
21 feb 202415,1515,5015,1015,3515,0011.000
20 feb 202415,3915,4115,1615,1614,8212.700
16 feb 202415,4515,5015,1815,2814,939.000
15 feb 202415,4315,5015,2615,4715,1214.400
14 feb 202415,3015,3615,1615,3615,0113.100
13 feb 202415,2115,4215,1815,3014,9513.700
12 feb 202415,5015,5015,1215,1614,8222.700
09 feb 202415,5715,6715,3315,4915,1414.900
08 feb 202415,6715,7815,3315,3715,0220.900
07 feb 202415,6915,7715,6015,6715,3217.400
06 feb 202415,5215,6815,4015,6215,2724.600
05 feb 202415,3815,3815,0315,3815,0319.100
02 feb 202415,3815,4915,2915,3915,0412.800
01 feb 202415,3015,4915,3015,3314,989.600
31 gen 202415,3615,4815,0515,2114,8715.800
*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...