Italia markets open in 6 hours 33 minutes

Pear Tree Polaris Fgn Val Sm Cap Instl (QUSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,79-0,05 (-0,32%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202415,7915,7915,7915,7915,79-
30 apr 202415,8415,8415,8415,8415,84-
29 apr 202415,9315,9315,9315,9315,93-
26 apr 202415,7315,7315,7315,7315,73-
25 apr 202415,6415,6415,6415,6415,64-
24 apr 202415,7115,7115,7115,7115,71-
23 apr 202415,7515,7515,7515,7515,75-
22 apr 202415,5515,5515,5515,5515,55-
19 apr 202415,4615,4615,4615,4615,46-
18 apr 202415,5815,5815,5815,5815,58-
17 apr 202415,4915,4915,4915,4915,49-
16 apr 202415,4915,4915,4915,4915,49-
15 apr 202415,7915,7915,7915,7915,79-
12 apr 202415,7715,7715,7715,7715,77-
11 apr 202415,9315,9315,9315,9315,93-
10 apr 202416,0916,0916,0916,0916,09-
09 apr 202416,2016,2016,2016,2016,20-
08 apr 202416,1716,1716,1716,1716,17-
05 apr 202416,0516,0516,0516,0516,05-
04 apr 202416,1416,1416,1416,1416,14-
03 apr 202416,0216,0216,0216,0216,02-
02 apr 202415,8315,8315,8315,8315,83-
01 apr 202415,8615,8615,8615,8615,86-
28 mar 202415,9615,9615,9615,9615,96-
27 mar 202416,0016,0016,0016,0016,00-
26 mar 202415,9115,9115,9115,9115,91-
25 mar 202415,8015,8015,8015,8015,80-
22 mar 202415,8315,8315,8315,8315,83-
21 mar 202415,9215,9215,9215,9215,92-
20 mar 202415,7415,7415,7415,7415,74-
19 mar 202415,6915,6915,6915,6915,69-
18 mar 202415,6715,6715,6715,6715,67-
15 mar 202415,6215,6215,6215,6215,62-
14 mar 202415,6315,6315,6315,6315,63-
13 mar 202415,6515,6515,6515,6515,65-
12 mar 202415,6315,6315,6315,6315,63-
11 mar 202415,5515,5515,5515,5515,55-
08 mar 202415,6215,6215,6215,6215,62-
07 mar 202415,5315,5315,5315,5315,53-
06 mar 202415,4315,4315,4315,4315,43-
05 mar 202415,3015,3015,3015,3015,30-
04 mar 202415,3715,3715,3715,3715,37-
01 mar 202415,3015,3015,3015,3015,30-
29 feb 202415,1915,1915,1915,1915,19-
28 feb 202415,2615,2615,2615,2615,26-
27 feb 202415,3515,3515,3515,3515,35-
26 feb 202415,3215,3215,3215,3215,32-
23 feb 202415,3215,3215,3215,3215,32-
22 feb 202415,2815,2815,2815,2815,28-
21 feb 202415,1615,1615,1615,1615,16-
20 feb 202415,2215,2215,2215,2215,22-
16 feb 202415,1815,1815,1815,1815,18-
15 feb 202415,0815,0815,0815,0815,08-
14 feb 202414,9714,9714,9714,9714,97-
13 feb 202414,9814,9814,9814,9814,98-
12 feb 202415,1515,1515,1515,1515,15-
09 feb 202415,0915,0915,0915,0915,09-
08 feb 202415,1015,1015,1015,1015,10-
07 feb 202415,2015,2015,2015,2015,20-
06 feb 202415,1315,1315,1315,1315,13-
05 feb 202415,0015,0015,0015,0015,00-
02 feb 202415,2315,2315,2315,2315,23-
01 feb 202415,2715,2715,2715,2715,27-
31 gen 202415,3915,3915,3915,3915,39-
30 gen 202415,2615,2615,2615,2615,26-
29 gen 202415,2515,2515,2515,2515,25-
26 gen 202415,3215,3215,3215,3215,32-
25 gen 202415,2715,2715,2715,2715,27-
24 gen 202415,2615,2615,2615,2615,26-
23 gen 202415,1315,1315,1315,1315,13-
22 gen 202415,1715,1715,1715,1715,17-
19 gen 202415,0215,0215,0215,0215,02-
18 gen 202415,0515,0515,0515,0515,05-
17 gen 202414,9814,9814,9814,9814,98-
16 gen 202415,2115,2115,2115,2115,21-
12 gen 202415,5515,5515,5515,5515,55-
11 gen 202415,4215,4215,4215,4215,42-
10 gen 202415,5115,5115,5115,5115,51-
09 gen 202415,4315,4315,4315,4315,43-
08 gen 202415,4915,4915,4915,4915,49-
05 gen 202415,3815,3815,3815,3815,38-
04 gen 202415,4215,4215,4215,4215,42-
03 gen 202415,2215,2215,2215,2215,22-
02 gen 202415,4915,4915,4915,4915,49-
29 dic 202315,6815,6815,6815,6815,68-
28 dic 202315,7115,7115,7115,7115,71-
27 dic 202315,6615,6615,6615,6615,66-
26 dic 202315,5015,5015,5015,5015,50-
22 dic 202315,4615,4615,4615,4615,46-
21 dic 202315,3615,3615,3615,3615,36-
20 dic 202315,3915,3915,3915,3915,39-
19 dic 202315,2715,2715,2715,2715,27-
18 dic 202315,1415,1415,1415,1415,14-
15 dic 202315,1615,1615,1615,1615,16-
15 dic 20230.39 Dividendo
14 dic 202315,5815,5815,5815,5815,19-
13 dic 202315,0015,0015,0015,0014,62-
12 dic 202314,9814,9814,9814,9814,61-
11 dic 202314,9414,9414,9414,9414,57-
*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...