Italia markets closed

Pioneer Fund (PIOKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,29+0,24 (+0,54%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202444,2944,2944,2944,2944,29-
24 giu 202444,0544,0544,0544,0544,05-
21 giu 202444,1044,1044,1044,1044,10-
20 giu 202444,2244,2244,2244,2244,22-
20 giu 20240.08 Dividendo
18 giu 202444,4244,4244,4244,4244,34-
17 giu 202444,3044,3044,3044,3044,22-
14 giu 202443,9643,9643,9643,9643,88-
13 giu 202444,0344,0344,0344,0343,95-
12 giu 202444,0544,0544,0544,0543,97-
11 giu 202443,4943,4943,4943,4943,41-
10 giu 202443,4143,4143,4143,4143,33-
07 giu 202443,2743,2743,2743,2743,19-
06 giu 202443,3643,3643,3643,3643,28-
05 giu 202443,3143,3143,3143,3143,23-
04 giu 202442,7242,7242,7242,7242,64-
03 giu 202442,8142,8142,8142,8142,73-
31 mag 202442,5042,5042,5042,5042,42-
30 mag 202442,5042,5042,5042,5042,42-
29 mag 202442,7542,7542,7542,7542,67-
28 mag 202443,1343,1343,1343,1343,05-
24 mag 202443,1243,1243,1243,1243,04-
23 mag 202442,6542,6542,6542,6542,57-
22 mag 202442,8242,8242,8242,8242,74-
21 mag 202443,1243,1243,1243,1243,04-
20 mag 202443,0643,0643,0643,0642,98-
17 mag 202442,9042,9042,9042,9042,82-
16 mag 202442,8142,8142,8142,8142,73-
15 mag 202443,0543,0543,0543,0542,97-
14 mag 202442,5342,5342,5342,5342,45-
13 mag 202442,2842,2842,2842,2842,20-
10 mag 202442,2642,2642,2642,2642,18-
09 mag 202442,1442,1442,1442,1442,06-
08 mag 202441,8141,8141,8141,8141,73-
07 mag 202441,8641,8641,8641,8641,78-
06 mag 202441,7841,7841,7841,7841,70-
03 mag 202441,2541,2541,2541,2541,18-
02 mag 202440,6640,6640,6640,6640,59-
01 mag 202440,3240,3240,3240,3240,25-
30 apr 202440,3840,3840,3840,3840,31-
29 apr 202441,1541,1541,1541,1541,08-
26 apr 202441,1041,1041,1041,1041,03-
25 apr 202440,4240,4240,4240,4240,35-
24 apr 202440,4640,4640,4640,4640,39-
23 apr 202440,5140,5140,5140,5140,44-
22 apr 202440,0040,0040,0040,0039,93-
19 apr 202439,6239,6239,6239,6239,55-
18 apr 202439,9839,9839,9839,9839,91-
17 apr 202440,1540,1540,1540,1540,08-
16 apr 202440,4140,4140,4140,4140,34-
15 apr 202440,6040,6040,6040,6040,53-
12 apr 202441,6041,6041,6041,6041,53-
11 apr 202441,6041,6041,6041,6041,53-
10 apr 202441,3341,3341,3341,3341,26-
09 apr 202441,6941,6941,6941,6941,61-
08 apr 202441,5641,5641,5641,5641,49-
05 apr 202441,4441,4441,4441,4441,37-
04 apr 202440,9840,9840,9840,9840,91-
03 apr 202441,5641,5641,5641,5641,49-
02 apr 202441,3841,3841,3841,3841,31-
01 apr 202441,6641,6641,6641,6641,58-
28 mar 202441,7041,7041,7041,7041,62-
27 mar 202441,5341,5341,5341,5341,46-
26 mar 202441,2041,2041,2041,2041,13-
25 mar 202441,3741,3741,3741,3741,30-
22 mar 202441,5641,5641,5641,5641,49-
21 mar 202441,7141,7141,7141,7141,63-
21 mar 20240.08 Dividendo
20 mar 202441,5241,5241,5241,5241,37-
19 mar 202441,0741,0741,0741,0740,92-
18 mar 202440,9740,9740,9740,9740,82-
15 mar 202440,7440,7440,7440,7440,59-
14 mar 202441,0041,0041,0041,0040,85-
13 mar 202441,1741,1741,1741,1741,02-
12 mar 202440,9640,9640,9640,9640,81-
11 mar 202440,4640,4640,4640,4640,31-
08 mar 202440,6440,6440,6440,6440,49-
07 mar 202441,0841,0841,0841,0840,93-
06 mar 202440,4640,4640,4640,4640,31-
05 mar 202440,2640,2640,2640,2640,11-
04 mar 202440,5140,5140,5140,5140,36-
01 mar 202440,3940,3940,3940,3940,24-
29 feb 202439,9439,9439,9439,9439,79-
28 feb 202439,6539,6539,6539,6539,50-
27 feb 202439,7439,7439,7439,7439,59-
26 feb 202439,6639,6639,6639,6639,51-
23 feb 202439,8439,8439,8439,8439,69-
22 feb 202439,7539,7539,7539,7539,60-
21 feb 202438,8938,8938,8938,8938,75-
20 feb 202438,8538,8538,8538,8538,71-
16 feb 202439,3139,3139,3139,3139,16-
15 feb 202439,4239,4239,4239,4239,27-
14 feb 202439,2339,2339,2339,2339,08-
13 feb 202438,7238,7238,7238,7238,58-
12 feb 202439,3539,3539,3539,3539,20-
09 feb 202439,3539,3539,3539,3539,20-
08 feb 202439,0639,0639,0639,0638,91-
07 feb 202438,9738,9738,9738,9738,82-
06 feb 202438,6838,6838,6838,6838,54-
*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...