Italia markets open in 7 hours 45 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.914,89 -2.026,39 (-3,27%) CMC Crypto 200
1.385,11 -38,99 (-2,74%)
Nationwide Geneva Mid Cap Growth Fund (NWHYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 22 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 19 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 18 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 17 apr 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 16 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 15 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 12 apr 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 11 apr 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 10 apr 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 09 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 08 apr 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 05 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 04 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 03 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 02 apr 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 01 apr 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 28 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 27 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 26 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 25 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 22 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 21 mar 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 20 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 19 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 18 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 15 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 14 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 13 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 12 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 11 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 08 mar 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 07 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 06 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 05 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 04 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 01 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 29 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 28 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 27 feb 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 26 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 23 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 22 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 21 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 20 feb 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 16 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 15 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 14 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 13 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 12 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 09 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 08 feb 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 07 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 06 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 05 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 02 feb 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 01 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 31 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 30 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 29 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 26 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 25 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 24 gen 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 23 gen 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 22 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 19 gen 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 18 gen 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 17 gen 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 16 gen 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 12 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 11 gen 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 10 gen 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 09 gen 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 08 gen 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 05 gen 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 04 gen 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 03 gen 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 02 gen 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 29 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 28 dic 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 27 dic 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 26 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 22 dic 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 21 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 20 dic 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 20 dic 2023 | 0 Dividendo | |||||
| 20 dic 2023 | 1.945 Guadagno in conto di capitale | |||||
| 19 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 13,86 | - |
| 18 dic 2023 | 15,73 | 15,73 | 15,73 | 15,73 | 13,79 | - |
| 15 dic 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 13,73 | - |
| 14 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 13,76 | - |
| 13 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 13,70 | - |
| 12 dic 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 13,48 | - |
| 11 dic 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 13,36 | - |
| 08 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 13,17 | - |
| 07 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 13,14 | - |
| 06 dic 2023 | 14,94 | 14,94 | 14,94 | 14,94 | 13,10 | - |
| 05 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 13,07 | - |
| 04 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 13,20 | - |
| *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.