Italia markets closed

Davis NY Venture R (NYVRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,00+0,26 (+0,87%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202430,0030,0030,0030,0030,00-
30 mag 202429,7429,7429,7429,7429,74-
29 mag 202429,7029,7029,7029,7029,70-
28 mag 202430,0230,0230,0230,0230,02-
24 mag 202430,0930,0930,0930,0930,09-
23 mag 202429,8929,8929,8929,8929,89-
22 mag 202430,3030,3030,3030,3030,30-
21 mag 202430,4330,4330,4330,4330,43-
20 mag 202430,5130,5130,5130,5130,51-
17 mag 202430,5730,5730,5730,5730,57-
16 mag 202430,4230,4230,4230,4230,42-
15 mag 202430,5230,5230,5230,5230,52-
14 mag 202430,3130,3130,3130,3130,31-
13 mag 202430,1230,1230,1230,1230,12-
10 mag 202430,1830,1830,1830,1830,18-
09 mag 202430,0930,0930,0930,0930,09-
08 mag 202429,8929,8929,8929,8929,89-
07 mag 202429,9629,9629,9629,9629,96-
06 mag 202429,9229,9229,9229,9229,92-
03 mag 202429,6229,6229,6229,6229,62-
02 mag 202429,4329,4329,4329,4329,43-
01 mag 202429,0229,0229,0229,0229,02-
30 apr 202428,9128,9128,9128,9128,91-
29 apr 202429,3629,3629,3629,3629,36-
26 apr 202429,3229,3229,3229,3229,32-
25 apr 202429,1229,1229,1229,1229,12-
24 apr 202429,4929,4929,4929,4929,49-
23 apr 202429,4729,4729,4729,4729,47-
22 apr 202429,1729,1729,1729,1729,17-
19 apr 202428,8528,8528,8528,8528,85-
18 apr 202428,9128,9128,9128,9128,91-
17 apr 202428,7228,7228,7228,7228,72-
16 apr 202428,8128,8128,8128,8128,81-
15 apr 202429,0029,0029,0029,0029,00-
12 apr 202429,1729,1729,1729,1729,17-
11 apr 202429,6929,6929,6929,6929,69-
10 apr 202429,6629,6629,6629,6629,66-
09 apr 202429,9429,9429,9429,9429,94-
08 apr 202429,8929,8929,8929,8929,89-
05 apr 202429,8929,8929,8929,8929,89-
04 apr 202429,5629,5629,5629,5629,56-
03 apr 202429,7729,7729,7729,7729,77-
02 apr 202429,6829,6829,6829,6829,68-
01 apr 202429,8929,8929,8929,8929,89-
28 mar 202429,8629,8629,8629,8629,86-
27 mar 202429,7429,7429,7429,7429,74-
26 mar 202429,4029,4029,4029,4029,40-
25 mar 202429,4229,4229,4229,4229,42-
22 mar 202429,5529,5529,5529,5529,55-
21 mar 202429,7329,7329,7329,7329,73-
20 mar 202429,5429,5429,5429,5429,54-
19 mar 202429,1529,1529,1529,1529,15-
18 mar 202429,1329,1329,1329,1329,13-
15 mar 202428,9928,9928,9928,9928,99-
14 mar 202429,1529,1529,1529,1529,15-
13 mar 202429,3429,3429,3429,3429,34-
12 mar 202429,2529,2529,2529,2529,25-
11 mar 202428,9128,9128,9128,9128,91-
08 mar 202429,0129,0129,0129,0129,01-
07 mar 202429,1229,1229,1229,1229,12-
06 mar 202428,8328,8328,8328,8328,83-
05 mar 202428,6428,6428,6428,6428,64-
04 mar 202428,8428,8428,8428,8428,84-
01 mar 202428,9128,9128,9128,9128,91-
29 feb 202428,7328,7328,7328,7328,73-
28 feb 202428,4728,4728,4728,4728,47-
27 feb 202428,6928,6928,6928,6928,69-
26 feb 202428,5828,5828,5828,5828,58-
23 feb 202428,7328,7328,7328,7328,73-
22 feb 202428,6628,6628,6628,6628,66-
21 feb 202428,2728,2728,2728,2728,27-
20 feb 202428,1728,1728,1728,1728,17-
16 feb 202428,3328,3328,3328,3328,33-
15 feb 202428,2728,2728,2728,2728,27-
14 feb 202427,8527,8527,8527,8527,85-
13 feb 202427,5427,5427,5427,5427,54-
12 feb 202428,0128,0128,0128,0128,01-
09 feb 202427,8727,8727,8727,8727,87-
08 feb 202427,7027,7027,7027,7027,70-
07 feb 202427,6827,6827,6827,6827,68-
06 feb 202427,4927,4927,4927,4927,49-
05 feb 202427,4427,4427,4427,4427,44-
02 feb 202427,7127,7127,7127,7127,71-
01 feb 202426,9226,9226,9226,9226,92-
31 gen 202426,7826,7826,7826,7826,78-
30 gen 202427,2227,2227,2227,2227,22-
29 gen 202427,2727,2727,2727,2727,27-
26 gen 202427,1727,1727,1727,1727,17-
25 gen 202427,1427,1427,1427,1427,14-
24 gen 202426,9526,9526,9526,9526,95-
23 gen 202426,7226,7226,7226,7226,72-
22 gen 202426,5626,5626,5626,5626,56-
19 gen 202426,5426,5426,5426,5426,54-
18 gen 202426,0526,0526,0526,0526,05-
17 gen 202425,8625,8625,8625,8625,86-
16 gen 202426,1526,1526,1526,1526,15-
12 gen 202426,3826,3826,3826,3826,38-
11 gen 202426,4926,4926,4926,4926,49-
10 gen 202426,5126,5126,5126,5126,51-
09 gen 202426,5226,5226,5226,5226,52-
*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...