Italia markets open in 3 hours 49 minutes

Virtus KAR Small-Cap Value A (PQSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,62+0,16 (+0,68%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202423,6223,6223,6223,6223,62-
26 giu 202423,4623,4623,4623,4623,46-
25 giu 202423,4423,4423,4423,4423,44-
24 giu 202423,7023,7023,7023,7023,70-
21 giu 202423,6123,6123,6123,6123,61-
20 giu 202423,6623,6623,6623,6623,66-
18 giu 202423,7623,7623,7623,7623,76-
17 giu 202423,7323,7323,7323,7323,73-
14 giu 202423,3923,3923,3923,3923,39-
13 giu 202423,6723,6723,6723,6723,67-
12 giu 202423,8323,8323,8323,8323,83-
11 giu 202423,3723,3723,3723,3723,37-
10 giu 202423,4323,4323,4323,4323,43-
07 giu 202423,4623,4623,4623,4623,46-
06 giu 202423,6723,6723,6723,6723,67-
05 giu 202423,7723,7723,7723,7723,77-
04 giu 202423,6123,6123,6123,6123,61-
03 giu 202423,9723,9723,9723,9723,97-
31 mag 202423,9723,9723,9723,9723,97-
30 mag 202423,9723,9723,9723,9723,97-
29 mag 202423,6323,6323,6323,6323,63-
28 mag 202423,9623,9623,9623,9623,96-
24 mag 202424,1724,1724,1724,1724,17-
23 mag 202423,9423,9423,9423,9423,94-
22 mag 202424,2224,2224,2224,2224,22-
21 mag 202424,3724,3724,3724,3724,37-
20 mag 202424,4124,4124,4124,4124,41-
17 mag 202424,3324,3324,3324,3324,33-
16 mag 202424,3024,3024,3024,3024,30-
15 mag 202424,5724,5724,5724,5724,57-
14 mag 202424,5124,5124,5124,5124,51-
13 mag 202424,3024,3024,3024,3024,30-
10 mag 202424,2724,2724,2724,2724,27-
09 mag 202424,1824,1824,1824,1824,18-
08 mag 202423,9123,9123,9123,9123,91-
07 mag 202424,0124,0124,0124,0124,01-
06 mag 202424,0124,0124,0124,0124,01-
03 mag 202423,6623,6623,6623,6623,66-
02 mag 202423,4523,4523,4523,4523,45-
01 mag 202423,1923,1923,1923,1923,19-
30 apr 202423,1723,1723,1723,1723,17-
29 apr 202423,5323,5323,5323,5323,53-
26 apr 202423,4523,4523,4523,4523,45-
25 apr 202423,4023,4023,4023,4023,40-
24 apr 202423,6123,6123,6123,6123,61-
23 apr 202423,5823,5823,5823,5823,58-
22 apr 202423,2323,2323,2323,2323,23-
19 apr 202423,0723,0723,0723,0723,07-
18 apr 202422,9122,9122,9122,9122,91-
17 apr 202422,8822,8822,8822,8822,88-
16 apr 202423,1223,1223,1223,1223,12-
15 apr 202423,3423,3423,3423,3423,34-
12 apr 202423,8523,8523,8523,8523,85-
11 apr 202423,8523,8523,8523,8523,85-
10 apr 202423,9523,9523,9523,9523,95-
09 apr 202424,7024,7024,7024,7024,70-
08 apr 202424,7024,7024,7024,7024,70-
05 apr 202424,5924,5924,5924,5924,59-
04 apr 202424,5024,5024,5024,5024,50-
03 apr 202424,7024,7024,7024,7024,70-
02 apr 202424,5924,5924,5924,5924,59-
01 apr 202424,9224,9224,9224,9224,92-
28 mar 202425,1925,1925,1925,1925,19-
27 mar 202425,2425,2425,2425,2425,24-
26 mar 202424,6424,6424,6424,6424,64-
25 mar 202424,6124,6124,6124,6124,61-
22 mar 202424,8324,8324,8324,8324,83-
21 mar 202425,0325,0325,0325,0325,03-
20 mar 202424,6624,6624,6624,6624,66-
19 mar 202424,2824,2824,2824,2824,28-
18 mar 202424,1024,1024,1024,1024,10-
15 mar 202424,2924,2924,2924,2924,29-
14 mar 202424,0924,0924,0924,0924,09-
13 mar 202424,5124,5124,5124,5124,51-
12 mar 202424,5124,5124,5124,5124,51-
11 mar 202424,7524,7524,7524,7524,75-
08 mar 202424,7524,7524,7524,7524,75-
07 mar 202424,7724,7724,7724,7724,77-
06 mar 202424,6224,6224,6224,6224,62-
05 mar 202424,6524,6524,6524,6524,65-
04 mar 202424,7924,7924,7924,7924,79-
01 mar 202424,7724,7724,7724,7724,77-
29 feb 202424,7524,7524,7524,7524,75-
28 feb 202424,6924,6924,6924,6924,69-
27 feb 202424,7024,7024,7024,7024,70-
26 feb 202424,6324,6324,6324,6324,63-
23 feb 202424,6524,6524,6524,6524,65-
22 feb 202424,4424,4424,4424,4424,44-
21 feb 202424,2124,2124,2124,2124,21-
20 feb 202424,3424,3424,3424,3424,34-
16 feb 202424,4024,4024,4024,4024,40-
15 feb 202424,6324,6324,6324,6324,63-
14 feb 202424,2424,2424,2424,2424,24-
13 feb 202423,7723,7723,7723,7723,77-
12 feb 202424,5824,5824,5824,5824,58-
09 feb 202424,3224,3224,3224,3224,32-
08 feb 202424,1424,1424,1424,1424,14-
07 feb 202423,9123,9123,9123,9123,91-
06 feb 202423,8423,8423,8423,8423,84-
05 feb 202423,6123,6123,6123,6123,61-
*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...