Italia markets closed

AQR International Multi-Style N (QICNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,17+0,15 (+1,07%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202414,1714,1714,1714,1714,17-
02 lug 202414,0214,0214,0214,0214,02-
01 lug 202413,9813,9813,9813,9813,98-
28 giu 202413,9213,9213,9213,9213,92-
27 giu 202413,9113,9113,9113,9113,91-
26 giu 202413,8613,8613,8613,8613,86-
25 giu 202413,9713,9713,9713,9713,97-
24 giu 202413,9313,9313,9313,9313,93-
21 giu 202413,7913,7913,7913,7913,79-
20 giu 202413,9213,9213,9213,9213,92-
18 giu 202413,9213,9213,9213,9213,92-
17 giu 202413,8513,8513,8513,8513,85-
14 giu 202413,7713,7713,7713,7713,77-
13 giu 202413,9413,9413,9413,9413,94-
12 giu 202414,1714,1714,1714,1714,17-
11 giu 202414,0514,0514,0514,0514,05-
10 giu 202414,2314,2314,2314,2314,23-
07 giu 202414,2114,2114,2114,2114,21-
06 giu 202414,3314,3314,3314,3314,33-
05 giu 202414,2914,2914,2914,2914,29-
04 giu 202414,2414,2414,2414,2414,24-
03 giu 202414,3214,3214,3214,3214,32-
31 mag 202414,1714,1714,1714,1714,17-
30 mag 202414,1714,1714,1714,1714,17-
29 mag 202414,0714,0714,0714,0714,07-
28 mag 202414,3014,3014,3014,3014,30-
24 mag 202414,2714,2714,2714,2714,27-
23 mag 202414,1414,1414,1414,1414,14-
22 mag 202414,1814,1814,1814,1814,18-
21 mag 202414,3114,3114,3114,3114,31-
20 mag 202414,3414,3414,3414,3414,34-
17 mag 202414,3014,3014,3014,3014,30-
16 mag 202414,2314,2314,2314,2314,23-
15 mag 202414,2814,2814,2814,2814,28-
14 mag 202414,1714,1714,1714,1714,17-
13 mag 202414,1014,1014,1014,1014,10-
10 mag 202414,1314,1314,1314,1314,13-
09 mag 202414,0914,0914,0914,0914,09-
08 mag 202413,9713,9713,9713,9713,97-
07 mag 202414,0014,0014,0014,0014,00-
06 mag 202413,9813,9813,9813,9813,98-
03 mag 202413,8613,8613,8613,8613,86-
02 mag 202413,7613,7613,7613,7613,76-
01 mag 202413,5713,5713,5713,5713,57-
30 apr 202413,6113,6113,6113,6113,61-
29 apr 202413,8013,8013,8013,8013,80-
26 apr 202413,7713,7713,7713,7713,77-
25 apr 202413,7113,7113,7113,7113,71-
24 apr 202413,7713,7713,7713,7713,77-
23 apr 202413,7913,7913,7913,7913,79-
22 apr 202413,6213,6213,6213,6213,62-
19 apr 202413,4313,4313,4313,4313,43-
18 apr 202413,4413,4413,4413,4413,44-
17 apr 202413,4513,4513,4513,4513,45-
16 apr 202413,4813,4813,4813,4813,48-
15 apr 202413,6313,6313,6313,6313,63-
12 apr 202413,6413,6413,6413,6413,64-
11 apr 202413,8313,8313,8313,8313,83-
10 apr 202413,8513,8513,8513,8513,85-
09 apr 202414,0014,0014,0014,0014,00-
08 apr 202414,0414,0414,0414,0414,04-
05 apr 202413,9613,9613,9613,9613,96-
04 apr 202413,9013,9013,9013,9013,90-
03 apr 202413,9713,9713,9713,9713,97-
02 apr 202413,8513,8513,8513,8513,85-
01 apr 202413,8713,8713,8713,8713,87-
28 mar 202413,9513,9513,9513,9513,95-
27 mar 202413,9713,9713,9713,9713,97-
26 mar 202413,9013,9013,9013,9013,90-
25 mar 202413,8713,8713,8713,8713,87-
22 mar 202413,8813,8813,8813,8813,88-
21 mar 202413,9413,9413,9413,9413,94-
20 mar 202413,9113,9113,9113,9113,91-
19 mar 202413,7913,7913,7913,7913,79-
18 mar 202413,7213,7213,7213,7213,72-
15 mar 202413,7513,7513,7513,7513,75-
14 mar 202413,7013,7013,7013,7013,70-
13 mar 202413,7513,7513,7513,7513,75-
12 mar 202413,7313,7313,7313,7313,73-
11 mar 202413,5913,5913,5913,5913,59-
08 mar 202413,6613,6613,6613,6613,66-
07 mar 202413,7413,7413,7413,7413,74-
06 mar 202413,5713,5713,5713,5713,57-
05 mar 202413,4213,4213,4213,4213,42-
04 mar 202413,4513,4513,4513,4513,45-
01 mar 202413,4613,4613,4613,4613,46-
29 feb 202413,3213,3213,3213,3213,32-
28 feb 202413,3113,3113,3113,3113,31-
27 feb 202413,3413,3413,3413,3413,34-
26 feb 202413,3313,3313,3313,3313,33-
23 feb 202413,3413,3413,3413,3413,34-
22 feb 202413,3113,3113,3113,3113,31-
21 feb 202413,1513,1513,1513,1513,15-
20 feb 202413,1413,1413,1413,1413,14-
16 feb 202413,1113,1113,1113,1113,11-
15 feb 202413,1113,1113,1113,1113,11-
14 feb 202412,9512,9512,9512,9512,95-
13 feb 202412,8112,8112,8112,8112,81-
12 feb 202413,0313,0313,0313,0313,03-
*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...