Italia markets close in 55 minutes

Pear Tree Polaris Small Cap Instl (QBNAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,64-0,33 (-0,97%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024------
22 mag 202433,6433,6433,6433,6433,64-
21 mag 202433,9733,9733,9733,9733,97-
20 mag 202433,9733,9733,9733,9733,97-
17 mag 202434,0034,0034,0034,0034,00-
16 mag 202434,0034,0034,0034,0034,00-
15 mag 202434,1434,1434,1434,1434,14-
14 mag 202434,0334,0334,0334,0334,03-
13 mag 202433,8633,8633,8633,8633,86-
10 mag 202434,0434,0434,0434,0434,04-
09 mag 202434,1834,1834,1834,1834,18-
08 mag 202433,9333,9333,9333,9333,93-
07 mag 202433,7633,7633,7633,7633,76-
06 mag 202433,7633,7633,7633,7633,76-
03 mag 202433,4533,4533,4533,4533,45-
02 mag 202433,1933,1933,1933,1933,19-
01 mag 202432,7532,7532,7532,7532,75-
30 apr 202432,7732,7732,7732,7732,77-
29 apr 202433,5433,5433,5433,5433,54-
26 apr 202433,3333,3333,3333,3333,33-
25 apr 202433,2433,2433,2433,2433,24-
24 apr 202433,4633,4633,4633,4633,46-
23 apr 202433,4333,4333,4333,4333,43-
22 apr 202433,0333,0333,0333,0333,03-
19 apr 202432,8132,8132,8132,8132,81-
18 apr 202432,4932,4932,4932,4932,49-
17 apr 202432,5332,5332,5332,5332,53-
16 apr 202432,7632,7632,7632,7632,76-
15 apr 202432,8432,8432,8432,8432,84-
12 apr 202433,0133,0133,0133,0133,01-
11 apr 202433,5033,5033,5033,5033,50-
10 apr 202433,4933,4933,4933,4933,49-
09 apr 202434,2134,2134,2134,2134,21-
08 apr 202434,2434,2434,2434,2434,24-
05 apr 202434,1934,1934,1934,1934,19-
04 apr 202433,9433,9433,9433,9433,94-
03 apr 202434,0834,0834,0834,0834,08-
02 apr 202434,0134,0134,0134,0134,01-
01 apr 202434,3534,3534,3534,3534,35-
28 mar 202434,6334,6334,6334,6334,63-
27 mar 202434,4034,4034,4034,4034,40-
26 mar 202433,7933,7933,7933,7933,79-
25 mar 202433,8633,8633,8633,8633,86-
22 mar 202433,8633,8633,8633,8633,86-
21 mar 202434,0934,0934,0934,0934,09-
20 mar 202433,7933,7933,7933,7933,79-
19 mar 202433,2033,2033,2033,2033,20-
18 mar 202432,9932,9932,9932,9932,99-
15 mar 202433,2333,2333,2333,2333,23-
14 mar 202432,9832,9832,9832,9832,98-
13 mar 202433,3533,3533,3533,3533,35-
12 mar 202433,2133,2133,2133,2133,21-
11 mar 202433,1533,1533,1533,1533,15-
08 mar 202433,1433,1433,1433,1433,14-
07 mar 202433,1733,1733,1733,1733,17-
06 mar 202432,9932,9932,9932,9932,99-
05 mar 202432,8832,8832,8832,8832,88-
04 mar 202432,8032,8032,8032,8032,80-
01 mar 202432,7332,7332,7332,7332,73-
29 feb 202432,6932,6932,6932,6932,69-
28 feb 202432,5432,5432,5432,5432,54-
27 feb 202432,7332,7332,7332,7332,73-
26 feb 202432,5032,5032,5032,5032,50-
23 feb 202432,5332,5332,5332,5332,53-
22 feb 202432,3132,3132,3132,3132,31-
21 feb 202432,3532,3532,3532,3532,35-
20 feb 202432,3332,3332,3332,3332,33-
16 feb 202432,5432,5432,5432,5432,54-
15 feb 202432,8032,8032,8032,8032,80-
14 feb 202432,0232,0232,0232,0232,02-
13 feb 202431,3831,3831,3831,3831,38-
12 feb 202432,3532,3532,3532,3532,35-
09 feb 202431,8831,8831,8831,8831,88-
08 feb 202431,5931,5931,5931,5931,59-
07 feb 202431,2131,2131,2131,2131,21-
06 feb 202431,3631,3631,3631,3631,36-
05 feb 202431,3531,3531,3531,3531,35-
02 feb 202431,7431,7431,7431,7431,74-
01 feb 202431,9631,9631,9631,9631,96-
31 gen 202431,6731,6731,6731,6731,67-
30 gen 202432,5032,5032,5032,5032,50-
29 gen 202432,4932,4932,4932,4932,49-
26 gen 202432,2132,2132,2132,2132,21-
25 gen 202432,1532,1532,1532,1532,15-
24 gen 202431,8331,8331,8331,8331,83-
23 gen 202431,8331,8331,8331,8331,83-
22 gen 202431,9431,9431,9431,9431,94-
19 gen 202431,3531,3531,3531,3531,35-
18 gen 202431,0931,0931,0931,0931,09-
17 gen 202430,8830,8830,8830,8830,88-
16 gen 202431,0431,0431,0431,0431,04-
12 gen 202431,3731,3731,3731,3731,37-
11 gen 202431,3531,3531,3531,3531,35-
10 gen 202431,4831,4831,4831,4831,48-
09 gen 202431,4131,4131,4131,4131,41-
08 gen 202431,7131,7131,7131,7131,71-
05 gen 202431,4931,4931,4931,4931,49-
04 gen 202431,4331,4331,4331,4331,43-
03 gen 202431,4231,4231,4231,4231,42-
02 gen 202432,1332,1332,1332,1332,13-
*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...