Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.257,02 -50,98 (-0,13%) Nasdaq
18.321,26 +132,96 (+0,73%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,94 +0,06 (+0,07%) Bitcoin EUR
52.330,52 -1.317,73 (-2,46%)
PACE Small/Medium Co Value Equity Investments (PEVAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 02 lug 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 01 lug 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 28 giu 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 27 giu 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 26 giu 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 25 giu 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 24 giu 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 21 giu 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 20 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 18 giu 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 17 giu 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 14 giu 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 giu 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 12 giu 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 11 giu 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 10 giu 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 07 giu 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 06 giu 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 05 giu 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 04 giu 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 03 giu 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 31 mag 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 30 mag 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 29 mag 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 28 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 24 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 23 mag 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 22 mag 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 21 mag 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 20 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 17 mag 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 16 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 mag 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 14 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 13 mag 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 10 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 09 mag 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 08 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 07 mag 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 06 mag 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 03 mag 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 02 mag 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 01 mag 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 30 apr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 29 apr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 26 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 25 apr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 23 apr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 22 apr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 19 apr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 18 apr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 17 apr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 16 apr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 15 apr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 12 apr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 11 apr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 10 apr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 09 apr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 08 apr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 05 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 04 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 02 apr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 01 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 28 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 27 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 26 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 22 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 21 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 20 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 19 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 18 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 15 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 14 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 13 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 12 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 11 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 08 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 07 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 06 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 05 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 04 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 01 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 29 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 28 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 27 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 26 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 23 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 22 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 21 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 20 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 16 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 15 feb 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 14 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 13 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 12 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| *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.