Italia markets open in 8 hours 27 minutes

Osterweis (OSTFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,78-0,05 (-0,24%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,7820,7820,7820,7820,78-
27 giu 202420,8320,8320,8320,8320,83-
26 giu 202420,8220,8220,8220,8220,82-
25 giu 202420,8620,8620,8620,8620,86-
24 giu 202420,8820,8820,8820,8820,88-
21 giu 202420,9820,9820,9820,9820,98-
20 giu 202420,8920,8920,8920,8920,89-
18 giu 202420,8720,8720,8720,8720,87-
17 giu 202420,8520,8520,8520,8520,85-
14 giu 202420,6420,6420,6420,6420,64-
13 giu 202420,6120,6120,6120,6120,61-
12 giu 202420,6820,6820,6820,6820,68-
11 giu 202420,5920,5920,5920,5920,59-
10 giu 202420,5820,5820,5820,5820,58-
07 giu 202420,5020,5020,5020,5020,50-
06 giu 202420,5520,5520,5520,5520,55-
05 giu 202420,5320,5320,5320,5320,53-
04 giu 202420,3120,3120,3120,3120,31-
03 giu 202420,2620,2620,2620,2620,26-
31 mag 202420,2920,2920,2920,2920,29-
30 mag 202420,1620,1620,1620,1620,16-
29 mag 202420,3120,3120,3120,3120,31-
28 mag 202420,5120,5120,5120,5120,51-
24 mag 202420,5820,5820,5820,5820,58-
23 mag 202420,4720,4720,4720,4720,47-
22 mag 202420,6620,6620,6620,6620,66-
21 mag 202420,7020,7020,7020,7020,70-
20 mag 202420,7620,7620,7620,7620,76-
17 mag 202420,7020,7020,7020,7020,70-
16 mag 202420,6920,6920,6920,6920,69-
15 mag 202420,7120,7120,7120,7120,71-
14 mag 202420,4920,4920,4920,4920,49-
13 mag 202420,4020,4020,4020,4020,40-
10 mag 202420,4720,4720,4720,4720,47-
09 mag 202420,4020,4020,4020,4020,40-
08 mag 202420,2920,2920,2920,2920,29-
07 mag 202420,3120,3120,3120,3120,31-
06 mag 202420,2220,2220,2220,2220,22-
03 mag 202420,0120,0120,0120,0120,01-
02 mag 202419,8219,8219,8219,8219,82-
01 mag 202419,6919,6919,6919,6919,69-
30 apr 202419,7419,7419,7419,7419,74-
29 apr 202420,0320,0320,0320,0320,03-
26 apr 202420,0820,0820,0820,0820,08-
25 apr 202419,8219,8219,8219,8219,82-
24 apr 202419,9619,9619,9619,9619,96-
23 apr 202420,0120,0120,0120,0120,01-
22 apr 202419,7719,7719,7719,7719,77-
19 apr 202419,6319,6319,6319,6319,63-
18 apr 202419,7219,7219,7219,7219,72-
17 apr 202419,8319,8319,8319,8319,83-
16 apr 202419,9919,9919,9919,9919,99-
15 apr 202420,0120,0120,0120,0120,01-
12 apr 202420,1820,1820,1820,1820,18-
11 apr 202420,5020,5020,5020,5020,50-
10 apr 202420,4020,4020,4020,4020,40-
09 apr 202420,6220,6220,6220,6220,62-
08 apr 202420,5520,5520,5520,5520,55-
05 apr 202420,5420,5420,5420,5420,54-
04 apr 202420,3220,3220,3220,3220,32-
03 apr 202420,6120,6120,6120,6120,61-
02 apr 202420,5520,5520,5520,5520,55-
01 apr 202420,7220,7220,7220,7220,72-
28 mar 202420,7220,7220,7220,7220,72-
27 mar 202420,6920,6920,6920,6920,69-
26 mar 202420,5120,5120,5120,5120,51-
25 mar 202420,5520,5520,5520,5520,55-
22 mar 202420,6020,6020,6020,6020,60-
21 mar 202420,6620,6620,6620,6620,66-
20 mar 202420,5320,5320,5320,5320,53-
19 mar 202420,3920,3920,3920,3920,39-
18 mar 202420,3120,3120,3120,3120,31-
15 mar 202420,2120,2120,2120,2120,21-
14 mar 202420,3820,3820,3820,3820,38-
13 mar 202420,4220,4220,4220,4220,42-
12 mar 202420,4720,4720,4720,4720,47-
11 mar 202420,2720,2720,2720,2720,27-
08 mar 202420,3520,3520,3520,3520,35-
07 mar 202420,4620,4620,4620,4620,46-
06 mar 202420,2820,2820,2820,2820,28-
05 mar 202420,1520,1520,1520,1520,15-
04 mar 202420,2320,2320,2320,2320,23-
01 mar 202420,1920,1920,1920,1920,19-
29 feb 202420,0420,0420,0420,0420,04-
28 feb 202419,9319,9319,9319,9319,93-
27 feb 202419,9219,9219,9219,9219,92-
26 feb 202419,9119,9119,9119,9119,91-
23 feb 202419,9819,9819,9819,9819,98-
22 feb 202419,9619,9619,9619,9619,96-
21 feb 202419,6219,6219,6219,6219,62-
20 feb 202419,5619,5619,5619,5619,56-
16 feb 202419,6419,6419,6419,6419,64-
15 feb 202419,7219,7219,7219,7219,72-
14 feb 202419,6919,6919,6919,6919,69-
13 feb 202419,4519,4519,4519,4519,45-
12 feb 202419,7419,7419,7419,7419,74-
09 feb 202419,8319,8319,8319,8319,83-
08 feb 202419,6519,6519,6519,6519,65-
07 feb 202419,6219,6219,6219,6219,62-
06 feb 202419,5019,5019,5019,5019,50-
*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...