Italia markets closed

Virtus KAR Small-Cap Core A (PKSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,69+0,41 (+0,85%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202448,2848,2848,2848,2848,28-
01 mag 202447,6647,6647,6647,6647,66-
30 apr 202447,5347,5347,5347,5347,53-
29 apr 202448,2148,2148,2148,2148,21-
26 apr 202447,9047,9047,9047,9047,90-
25 apr 202447,8347,8347,8347,8347,83-
24 apr 202448,1748,1748,1748,1748,17-
23 apr 202448,3948,3948,3948,3948,39-
22 apr 202448,2148,2148,2148,2148,21-
19 apr 202447,8547,8547,8547,8547,85-
18 apr 202447,4347,4347,4347,4347,43-
17 apr 202447,4647,4647,4647,4647,46-
16 apr 202448,0248,0248,0248,0248,02-
15 apr 202448,1548,1548,1548,1548,15-
12 apr 202449,0049,0049,0049,0049,00-
11 apr 202449,0049,0049,0049,0049,00-
10 apr 202449,1249,1249,1249,1249,12-
09 apr 202450,1950,1950,1950,1950,19-
08 apr 202450,4050,4050,4050,4050,40-
05 apr 202450,3350,3350,3350,3350,33-
04 apr 202450,1050,1050,1050,1050,10-
03 apr 202450,5850,5850,5850,5850,58-
02 apr 202450,3950,3950,3950,3950,39-
01 apr 202451,0951,0951,0951,0951,09-
28 mar 202451,6251,6251,6251,6251,62-
27 mar 202451,4151,4151,4151,4151,41-
26 mar 202450,6850,6850,6850,6850,68-
25 mar 202450,5250,5250,5250,5250,52-
22 mar 202450,8350,8350,8350,8350,83-
21 mar 202451,2251,2251,2251,2251,22-
20 mar 202450,6050,6050,6050,6050,60-
19 mar 202450,1550,1550,1550,1550,15-
18 mar 202449,6949,6949,6949,6949,69-
15 mar 202449,8849,8849,8849,8849,88-
14 mar 202449,6749,6749,6749,6749,67-
13 mar 202450,0250,0250,0250,0250,02-
12 mar 202450,0250,0250,0250,0250,02-
11 mar 202450,1450,1450,1450,1450,14-
08 mar 202450,4950,4950,4950,4950,49-
07 mar 202450,7250,7250,7250,7250,72-
06 mar 202450,4650,4650,4650,4650,46-
05 mar 202450,2950,2950,2950,2950,29-
04 mar 202450,5650,5650,5650,5650,56-
01 mar 202450,3350,3350,3350,3350,33-
29 feb 202450,2750,2750,2750,2750,27-
28 feb 202450,4150,4150,4150,4150,41-
27 feb 202449,8749,8749,8749,8749,87-
26 feb 202449,6549,6549,6549,6549,65-
23 feb 202449,6349,6349,6349,6349,63-
22 feb 202449,3749,3749,3749,3749,37-
21 feb 202448,3848,3848,3848,3848,38-
20 feb 202448,3448,3448,3448,3448,34-
16 feb 202448,7948,7948,7948,7948,79-
15 feb 202449,1049,1049,1049,1049,10-
14 feb 202448,2948,2948,2948,2948,29-
13 feb 202447,4247,4247,4247,4247,42-
12 feb 202448,8648,8648,8648,8648,86-
09 feb 202448,6148,6148,6148,6148,61-
08 feb 202448,0348,0348,0348,0348,03-
07 feb 202447,5747,5747,5747,5747,57-
06 feb 202447,3247,3247,3247,3247,32-
05 feb 202447,8547,8547,8547,8547,85-
02 feb 202447,8547,8547,8547,8547,85-
01 feb 202447,7247,7247,7247,7247,72-
31 gen 202447,0347,0347,0347,0347,03-
30 gen 202447,7247,7247,7247,7247,72-
29 gen 202447,5547,5547,5547,5547,55-
26 gen 202446,9546,9546,9546,9546,95-
25 gen 202446,7446,7446,7446,7446,74-
24 gen 202446,8246,8246,8246,8246,82-
23 gen 202447,1147,1147,1147,1147,11-
22 gen 202447,6047,6047,6047,6047,60-
19 gen 202446,8046,8046,8046,8046,80-
18 gen 202446,6446,6446,6446,6446,64-
17 gen 202446,1046,1046,1046,1046,10-
16 gen 202446,3246,3246,3246,3246,32-
12 gen 202446,5146,5146,5146,5146,51-
11 gen 202446,3346,3346,3346,3346,33-
10 gen 202446,3546,3546,3546,3546,35-
09 gen 202446,0446,0446,0446,0446,04-
08 gen 202446,3846,3846,3846,3846,38-
05 gen 202445,9045,9045,9045,9045,90-
04 gen 202446,0646,0646,0646,0646,06-
03 gen 202446,0846,0846,0846,0846,08-
02 gen 202447,2347,2347,2347,2347,23-
29 dic 202347,8347,8347,8347,8347,83-
28 dic 202348,2548,2548,2548,2548,25-
27 dic 202348,3848,3848,3848,3848,38-
26 dic 202348,3548,3548,3548,3548,35-
22 dic 202348,0248,0248,0248,0248,02-
21 dic 202347,6947,6947,6947,6947,69-
20 dic 202347,1447,1447,1447,1447,14-
20 dic 20230.212 Dividendo
20 dic 20231.874 Guadagno in conto di capitale
19 dic 202349,7349,7349,7349,7347,64-
18 dic 202349,1149,1149,1149,1147,05-
15 dic 202349,0849,0849,0849,0847,02-
14 dic 202349,5349,5349,5349,5347,45-
13 dic 202348,8148,8148,8148,8146,76-
*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...