Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.389,96 +599,85 (+1,02%)
North Star Dividend Fund (NSDVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 25 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 24 apr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 23 apr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 22 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 19 apr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 18 apr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 17 apr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 16 apr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 15 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 12 apr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 11 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 10 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 09 apr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 08 apr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 05 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 04 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 03 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 02 apr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 01 apr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 28 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 27 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 26 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 25 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 21 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 20 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 19 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 18 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 15 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 14 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 13 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 12 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 11 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 08 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 07 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 06 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 05 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 04 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 01 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 29 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 28 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 27 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 26 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 23 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 22 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 21 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 20 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 16 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 15 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 14 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 13 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 12 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 09 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 08 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 07 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 06 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 05 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 02 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 01 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 31 gen 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 30 gen 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 30 gen 2024 | 0.012 Dividendo | |||||
| 29 gen 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,97 | - |
| 26 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,78 | - |
| 25 gen 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,86 | - |
| 24 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,59 | - |
| 23 gen 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,60 | - |
| 22 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,72 | - |
| 19 gen 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,35 | - |
| 18 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
| 17 gen 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,13 | - |
| 16 gen 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,18 | - |
| 12 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,33 | - |
| 11 gen 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,21 | - |
| 10 gen 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,33 | - |
| 09 gen 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
| 08 gen 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,44 | - |
| 05 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,29 | - |
| 04 gen 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,40 | - |
| 03 gen 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,51 | - |
| 02 gen 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,87 | - |
| 29 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,88 | - |
| 28 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,08 | - |
| 28 dic 2023 | 0.096 Dividendo | |||||
| 27 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,19 | - |
| 26 dic 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,18 | - |
| 22 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 21,99 | - |
| 21 dic 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 21,93 | - |
| 20 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,75 | - |
| 19 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 21,96 | - |
| 18 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,64 | - |
| 15 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,71 | - |
| 14 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,87 | - |
| 13 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,58 | - |
| 12 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 20,96 | - |
| 11 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,00 | - |
| 08 dic 2023 | 21,08 | 21,08 | 21,08 | 21,08 | 20,98 | - |
| 07 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,85 | - |
| 07 dic 2023 | 0 Dividendo | |||||
| *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.