Italia markets close in 3 hours 5 minutes

Pioneer Fund (PIORX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,52+0,12 (+0,28%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202443,5243,5243,5243,5243,52-
17 giu 202443,4043,4043,4043,4043,40-
14 giu 202443,0743,0743,0743,0743,07-
13 giu 202443,1443,1443,1443,1443,14-
12 giu 202443,1643,1643,1643,1643,16-
11 giu 202442,6242,6242,6242,6242,62-
10 giu 202442,5442,5442,5442,5442,54-
07 giu 202442,4042,4042,4042,4042,40-
06 giu 202442,4942,4942,4942,4942,49-
05 giu 202442,4442,4442,4442,4442,44-
04 giu 202441,8641,8641,8641,8641,86-
03 giu 202441,9541,9541,9541,9541,95-
31 mag 202441,6641,6641,6641,6641,66-
30 mag 202441,6641,6641,6641,6641,66-
29 mag 202441,8941,8941,8941,8941,89-
28 mag 202442,2742,2742,2742,2742,27-
24 mag 202442,2742,2742,2742,2742,27-
23 mag 202441,8041,8041,8041,8041,80-
22 mag 202441,9741,9741,9741,9741,97-
21 mag 202442,2642,2642,2642,2642,26-
20 mag 202442,2142,2142,2142,2142,21-
17 mag 202442,0542,0542,0542,0542,05-
16 mag 202441,9741,9741,9741,9741,97-
15 mag 202442,2142,2142,2142,2142,21-
14 mag 202441,6941,6941,6941,6941,69-
13 mag 202441,4541,4541,4541,4541,45-
10 mag 202441,4341,4341,4341,4341,43-
09 mag 202441,3241,3241,3241,3241,32-
08 mag 202441,0041,0041,0041,0041,00-
07 mag 202441,0441,0441,0441,0441,04-
06 mag 202440,9740,9740,9740,9740,97-
03 mag 202440,4440,4440,4440,4440,44-
02 mag 202439,8739,8739,8739,8739,87-
01 mag 202439,5339,5339,5339,5339,53-
30 apr 202439,5939,5939,5939,5939,59-
29 apr 202440,3540,3540,3540,3540,35-
26 apr 202440,3140,3140,3140,3140,31-
25 apr 202439,6439,6439,6439,6439,64-
24 apr 202439,6739,6739,6739,6739,67-
23 apr 202439,7339,7339,7339,7339,73-
22 apr 202439,2339,2339,2339,2339,23-
19 apr 202438,8638,8638,8638,8638,86-
18 apr 202439,2139,2139,2139,2139,21-
17 apr 202439,3839,3839,3839,3839,38-
16 apr 202439,6439,6439,6439,6439,64-
15 apr 202439,8239,8239,8239,8239,82-
12 apr 202440,8140,8140,8140,8140,81-
11 apr 202440,8140,8140,8140,8140,81-
10 apr 202440,5440,5440,5440,5440,54-
09 apr 202440,8940,8940,8940,8940,89-
08 apr 202440,7640,7640,7640,7640,76-
05 apr 202440,6640,6640,6640,6640,66-
04 apr 202440,2140,2140,2140,2140,21-
03 apr 202440,7840,7840,7840,7840,78-
02 apr 202440,5940,5940,5940,5940,59-
01 apr 202440,8740,8740,8740,8740,87-
28 mar 202440,9240,9240,9240,9240,92-
27 mar 202440,7540,7540,7540,7540,75-
26 mar 202440,4240,4240,4240,4240,42-
25 mar 202440,5940,5940,5940,5940,59-
22 mar 202440,7840,7840,7840,7840,78-
21 mar 202440,9340,9340,9340,9340,93-
20 mar 202440,6840,6840,6840,6840,68-
19 mar 202440,2440,2440,2440,2440,24-
18 mar 202440,1440,1440,1440,1440,14-
15 mar 202439,9239,9239,9239,9239,92-
14 mar 202440,1740,1740,1740,1740,17-
13 mar 202440,3440,3440,3440,3440,34-
12 mar 202440,1340,1340,1340,1340,13-
11 mar 202439,6439,6439,6439,6439,64-
08 mar 202439,8239,8239,8239,8239,82-
07 mar 202440,2640,2640,2640,2640,26-
06 mar 202439,6539,6539,6539,6539,65-
05 mar 202439,4539,4539,4539,4539,45-
04 mar 202439,7039,7039,7039,7039,70-
01 mar 202439,5939,5939,5939,5939,59-
29 feb 202439,1439,1439,1439,1439,14-
28 feb 202438,8538,8538,8538,8538,85-
27 feb 202438,9538,9538,9538,9538,95-
26 feb 202438,8738,8738,8738,8738,87-
23 feb 202439,0539,0539,0539,0539,05-
22 feb 202438,9638,9638,9638,9638,96-
21 feb 202438,1238,1238,1238,1238,12-
20 feb 202438,0838,0838,0838,0838,08-
16 feb 202438,5438,5438,5438,5438,54-
15 feb 202438,6438,6438,6438,6438,64-
14 feb 202438,4638,4638,4638,4638,46-
13 feb 202437,9637,9637,9637,9637,96-
12 feb 202438,5838,5838,5838,5838,58-
09 feb 202438,5838,5838,5838,5838,58-
08 feb 202438,2938,2938,2938,2938,29-
07 feb 202438,2138,2138,2138,2138,21-
06 feb 202437,9337,9337,9337,9337,93-
05 feb 202437,9337,9337,9337,9337,93-
02 feb 202438,0338,0338,0338,0338,03-
01 feb 202437,6537,6537,6537,6537,65-
31 gen 202437,2937,2937,2937,2937,29-
30 gen 202438,1538,1538,1538,1538,15-
29 gen 202438,0838,0838,0838,0838,08-
26 gen 202437,7037,7037,7037,7037,70-
*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...