Italia markets closed

Pear Tree Polaris Fgn Val Sm Cap R6 (QUSRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,69+0,10 (+0,86%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202411,6911,6911,6911,6911,69-
03 lug 202411,5911,5911,5911,5911,59-
02 lug 202411,4011,4011,4011,4011,40-
01 lug 202411,4211,4211,4211,4211,42-
28 giu 202411,3611,3611,3611,3611,36-
27 giu 202411,3711,3711,3711,3711,37-
26 giu 202411,3711,3711,3711,3711,37-
25 giu 202411,4311,4311,4311,4311,43-
24 giu 202411,5311,5311,5311,5311,53-
21 giu 202411,4411,4411,4411,4411,44-
20 giu 202411,5511,5511,5511,5511,55-
18 giu 202411,5511,5511,5511,5511,55-
17 giu 202411,4811,4811,4811,4811,48-
14 giu 202411,4411,4411,4411,4411,44-
13 giu 202411,6111,6111,6111,6111,61-
12 giu 202411,8911,8911,8911,8911,89-
11 giu 202411,6611,6611,6611,6611,66-
10 giu 202411,7811,7811,7811,7811,78-
07 giu 202411,8511,8511,8511,8511,85-
06 giu 202411,9411,9411,9411,9411,94-
05 giu 202411,9111,9111,9111,9111,91-
04 giu 202411,9711,9711,9711,9711,97-
03 giu 202412,0412,0412,0412,0412,04-
31 mag 202411,9211,9211,9211,9211,92-
30 mag 202411,8711,8711,8711,8711,87-
29 mag 202411,7211,7211,7211,7211,72-
28 mag 202411,9211,9211,9211,9211,92-
24 mag 202411,8811,8811,8811,8811,88-
23 mag 202411,8311,8311,8311,8311,83-
22 mag 202411,8111,8111,8111,8111,81-
21 mag 202411,8711,8711,8711,8711,87-
20 mag 202411,8911,8911,8911,8911,89-
17 mag 202411,8311,8311,8311,8311,83-
16 mag 202411,8611,8611,8611,8611,86-
15 mag 202411,8111,8111,8111,8111,81-
14 mag 202411,7411,7411,7411,7411,74-
13 mag 202411,6911,6911,6911,6911,69-
10 mag 202411,6811,6811,6811,6811,68-
09 mag 202411,6111,6111,6111,6111,61-
08 mag 202411,6211,6211,6211,6211,62-
07 mag 202411,6111,6111,6111,6111,61-
06 mag 202411,5211,5211,5211,5211,52-
03 mag 202411,4911,4911,4911,4911,49-
02 mag 202411,3111,3111,3111,3111,31-
01 mag 202411,2311,2311,2311,2311,23-
30 apr 202411,2611,2611,2611,2611,26-
29 apr 202411,3211,3211,3211,3211,32-
26 apr 202411,1811,1811,1811,1811,18-
25 apr 202411,1111,1111,1111,1111,11-
24 apr 202411,1711,1711,1711,1711,17-
23 apr 202411,2011,2011,2011,2011,20-
22 apr 202411,0611,0611,0611,0611,06-
19 apr 202410,9910,9910,9910,9910,99-
18 apr 202411,0711,0711,0711,0711,07-
17 apr 202411,0111,0111,0111,0111,01-
16 apr 202411,0111,0111,0111,0111,01-
15 apr 202411,2211,2211,2211,2211,22-
12 apr 202411,2111,2111,2111,2111,21-
11 apr 202411,3211,3211,3211,3211,32-
10 apr 202411,4411,4411,4411,4411,44-
09 apr 202411,5111,5111,5111,5111,51-
08 apr 202411,4911,4911,4911,4911,49-
05 apr 202411,4111,4111,4111,4111,41-
04 apr 202411,4711,4711,4711,4711,47-
03 apr 202411,3911,3911,3911,3911,39-
02 apr 202411,2511,2511,2511,2511,25-
01 apr 202411,2711,2711,2711,2711,27-
28 mar 202411,3411,3411,3411,3411,34-
27 mar 202411,3711,3711,3711,3711,37-
26 mar 202411,3111,3111,3111,3111,31-
25 mar 202411,2311,2311,2311,2311,23-
22 mar 202411,2511,2511,2511,2511,25-
21 mar 202411,3111,3111,3111,3111,31-
20 mar 202411,1911,1911,1911,1911,19-
19 mar 202411,1511,1511,1511,1511,15-
18 mar 202411,1411,1411,1411,1411,14-
15 mar 202411,1111,1111,1111,1111,11-
14 mar 202411,1111,1111,1111,1111,11-
13 mar 202411,1211,1211,1211,1211,12-
12 mar 202411,1111,1111,1111,1111,11-
11 mar 202411,0511,0511,0511,0511,05-
08 mar 202411,1011,1011,1011,1011,10-
07 mar 202411,0411,0411,0411,0411,04-
06 mar 202410,9710,9710,9710,9710,97-
05 mar 202410,8810,8810,8810,8810,88-
04 mar 202410,9310,9310,9310,9310,93-
01 mar 202410,8710,8710,8710,8710,87-
29 feb 202410,8010,8010,8010,8010,80-
28 feb 202410,8510,8510,8510,8510,85-
27 feb 202410,9110,9110,9110,9110,91-
26 feb 202410,8910,8910,8910,8910,89-
23 feb 202410,8910,8910,8910,8910,89-
22 feb 202410,8610,8610,8610,8610,86-
21 feb 202410,7810,7810,7810,7810,78-
20 feb 202410,8210,8210,8210,8210,82-
16 feb 202410,7910,7910,7910,7910,79-
15 feb 202410,7210,7210,7210,7210,72-
14 feb 202410,6410,6410,6410,6410,64-
13 feb 202410,6510,6510,6510,6510,65-
12 feb 202410,7710,7710,7710,7710,77-
*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...