Italia markets open in 7 hours 40 minutes

Empower International Value Inv (MXIVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,78+0,09 (+0,71%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202412,6912,6912,6912,6912,69-
01 mag 202412,5212,5212,5212,5212,52-
30 apr 202412,5412,5412,5412,5412,54-
29 apr 202412,7112,7112,7112,7112,71-
26 apr 202412,6512,6512,6512,6512,65-
25 apr 202412,5612,5612,5612,5612,56-
24 apr 202412,5912,5912,5912,5912,59-
23 apr 202412,6212,6212,6212,6212,62-
22 apr 202412,5012,5012,5012,5012,50-
19 apr 202412,3612,3612,3612,3612,36-
18 apr 202412,3912,3912,3912,3912,39-
17 apr 202412,3812,3812,3812,3812,38-
16 apr 202412,3712,3712,3712,3712,37-
15 apr 202412,5012,5012,5012,5012,50-
12 apr 202412,7212,7212,7212,7212,72-
11 apr 202412,7212,7212,7212,7212,72-
10 apr 202412,7012,7012,7012,7012,70-
09 apr 202412,8512,8512,8512,8512,85-
08 apr 202412,8412,8412,8412,8412,84-
05 apr 202412,7912,7912,7912,7912,79-
04 apr 202412,7412,7412,7412,7412,74-
03 apr 202412,8112,8112,8112,8112,81-
02 apr 202412,6912,6912,6912,6912,69-
01 apr 202412,7212,7212,7212,7212,72-
28 mar 202412,7812,7812,7812,7812,78-
27 mar 202412,8112,8112,8112,8112,81-
26 mar 202412,7212,7212,7212,7212,72-
25 mar 202412,7012,7012,7012,7012,70-
22 mar 202412,7212,7212,7212,7212,72-
21 mar 202412,7512,7512,7512,7512,75-
20 mar 202412,7312,7312,7312,7312,73-
19 mar 202412,6112,6112,6112,6112,61-
18 mar 202412,5612,5612,5612,5612,56-
15 mar 202412,5612,5612,5612,5612,56-
14 mar 202412,5412,5412,5412,5412,54-
13 mar 202412,6112,6112,6112,6112,61-
12 mar 202412,6112,6112,6112,6112,61-
11 mar 202412,5112,5112,5112,5112,51-
08 mar 202412,5712,5712,5712,5712,57-
07 mar 202412,5912,5912,5912,5912,59-
06 mar 202412,4612,4612,4612,4612,46-
05 mar 202412,3012,3012,3012,3012,30-
04 mar 202412,3312,3312,3312,3312,33-
01 mar 202412,3512,3512,3512,3512,35-
29 feb 202412,2212,2212,2212,2212,22-
28 feb 202412,1912,1912,1912,1912,19-
27 feb 202412,2212,2212,2212,2212,22-
26 feb 202412,1912,1912,1912,1912,19-
23 feb 202412,2312,2312,2312,2312,23-
22 feb 202412,2012,2012,2012,2012,20-
21 feb 202412,1012,1012,1012,1012,10-
20 feb 202412,0612,0612,0612,0612,06-
16 feb 202412,0112,0112,0112,0112,01-
15 feb 202411,9611,9611,9611,9611,96-
14 feb 202411,8711,8711,8711,8711,87-
13 feb 202411,7511,7511,7511,7511,75-
12 feb 202411,9311,9311,9311,9311,93-
09 feb 202411,9011,9011,9011,9011,90-
08 feb 202411,9011,9011,9011,9011,90-
07 feb 202411,8911,8911,8911,8911,89-
06 feb 202411,8911,8911,8911,8911,89-
05 feb 202411,8411,8411,8411,8411,84-
02 feb 202411,9311,9311,9311,9311,93-
01 feb 202412,0312,0312,0312,0312,03-
31 gen 202412,0112,0112,0112,0112,01-
30 gen 202412,0112,0112,0112,0112,01-
29 gen 202412,0212,0212,0212,0212,02-
26 gen 202411,9611,9611,9611,9611,96-
25 gen 202411,9211,9211,9211,9211,92-
24 gen 202411,8811,8811,8811,8811,88-
23 gen 202411,8211,8211,8211,8211,82-
22 gen 202411,8311,8311,8311,8311,83-
19 gen 202411,7611,7611,7611,7611,76-
18 gen 202411,7611,7611,7611,7611,76-
17 gen 202411,6611,6611,6611,6611,66-
16 gen 202411,7811,7811,7811,7811,78-
12 gen 202411,9411,9411,9411,9411,94-
11 gen 202411,9111,9111,9111,9111,91-
10 gen 202411,9111,9111,9111,9111,91-
09 gen 202411,8811,8811,8811,8811,88-
08 gen 202411,9911,9911,9911,9911,99-
05 gen 202411,8611,8611,8611,8611,86-
04 gen 202411,8611,8611,8611,8611,86-
03 gen 202411,8011,8011,8011,8011,80-
02 gen 202412,0312,0312,0312,0312,03-
29 dic 202312,0312,0312,0312,0312,03-
28 dic 202312,0112,0112,0112,0112,01-
27 dic 202312,0812,0812,0812,0812,08-
27 dic 20230.148 Dividendo
27 dic 20230.157 Guadagno in conto di capitale
26 dic 202312,2812,2812,2812,2811,97-
22 dic 202312,2112,2112,2112,2111,91-
21 dic 202312,2112,2112,2112,2111,91-
20 dic 202312,0512,0512,0512,0511,75-
19 dic 202312,1812,1812,1812,1811,88-
18 dic 202312,0712,0712,0712,0711,77-
15 dic 202312,0512,0512,0512,0511,75-
14 dic 202312,1612,1612,1612,1611,86-
13 dic 202312,0312,0312,0312,0311,73-
*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...