Italia markets closed

Ranger Micro Cap Institutional (RFIMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,09-0,06 (-0,84%)
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 20247,097,097,097,097,09-
21 mag 20247,157,157,157,157,15-
20 mag 20247,177,177,177,177,17-
17 mag 20247,177,177,177,177,17-
16 mag 20247,177,177,177,177,17-
15 mag 20247,147,147,147,147,14-
14 mag 20247,117,117,117,117,11-
13 mag 20247,047,047,047,047,04-
10 mag 20247,087,087,087,087,08-
09 mag 20247,117,117,117,117,11-
08 mag 20247,007,007,007,007,00-
07 mag 20247,007,007,007,007,00-
06 mag 20246,986,986,986,986,98-
03 mag 20246,906,906,906,906,90-
02 mag 20246,816,816,816,816,81-
01 mag 20246,666,666,666,666,66-
30 apr 20246,576,576,576,576,57-
29 apr 20246,716,716,716,716,71-
26 apr 20246,706,706,706,706,70-
25 apr 20246,606,606,606,606,60-
24 apr 20246,676,676,676,676,67-
23 apr 20246,676,676,676,676,67-
22 apr 20246,576,576,576,576,57-
19 apr 20246,516,516,516,516,51-
18 apr 20246,466,466,466,466,46-
17 apr 20246,526,526,526,526,52-
16 apr 20246,636,636,636,636,63-
15 apr 20246,676,676,676,676,67-
12 apr 20246,756,756,756,756,75-
11 apr 20246,866,866,866,866,86-
10 apr 20246,856,856,856,856,85-
09 apr 20247,027,027,027,027,02-
08 apr 20246,986,986,986,986,98-
05 apr 20246,886,886,886,886,88-
04 apr 20246,816,816,816,816,81-
03 apr 20246,786,786,786,786,78-
02 apr 20246,796,796,796,796,79-
01 apr 20246,946,946,946,946,94-
28 mar 20246,996,996,996,996,99-
27 mar 20246,986,986,986,986,98-
26 mar 20246,796,796,796,796,79-
25 mar 20246,846,846,846,846,84-
22 mar 20246,856,856,856,856,85-
21 mar 20246,896,896,896,896,89-
20 mar 20246,826,826,826,826,82-
19 mar 20246,726,726,726,726,72-
18 mar 20246,606,606,606,606,60-
15 mar 20246,606,606,606,606,60-
14 mar 20246,586,586,586,586,58-
13 mar 20246,666,666,666,666,66-
12 mar 20246,606,606,606,606,60-
11 mar 20246,576,576,576,576,57-
08 mar 20246,626,626,626,626,62-
07 mar 20246,636,636,636,636,63-
06 mar 20246,586,586,586,586,58-
05 mar 20246,536,536,536,536,53-
04 mar 20246,606,606,606,606,60-
01 mar 20246,636,636,636,636,63-
29 feb 20246,586,586,586,586,58-
28 feb 20246,506,506,506,506,50-
27 feb 20246,546,546,546,546,54-
26 feb 20246,486,486,486,486,48-
23 feb 20246,496,496,496,496,49-
22 feb 20246,456,456,456,456,45-
21 feb 20246,476,476,476,476,47-
20 feb 20246,476,476,476,476,47-
16 feb 20246,536,536,536,536,53-
15 feb 20246,606,606,606,606,60-
14 feb 20246,416,416,416,416,41-
13 feb 20246,256,256,256,256,25-
12 feb 20246,546,546,546,546,54-
09 feb 20246,416,416,416,416,41-
08 feb 20246,376,376,376,376,37-
07 feb 20246,256,256,256,256,25-
06 feb 20246,276,276,276,276,27-
05 feb 20246,246,246,246,246,24-
02 feb 20246,266,266,266,266,26-
01 feb 20246,306,306,306,306,30-
31 gen 20246,196,196,196,196,19-
30 gen 20246,326,326,326,326,32-
29 gen 20246,386,386,386,386,38-
26 gen 20246,286,286,286,286,28-
25 gen 20246,286,286,286,286,28-
24 gen 20246,266,266,266,266,26-
23 gen 20246,306,306,306,306,30-
22 gen 20246,326,326,326,326,32-
19 gen 20246,196,196,196,196,19-
18 gen 20246,146,146,146,146,14-
17 gen 20246,116,116,116,116,11-
16 gen 20246,166,166,166,166,16-
12 gen 20246,246,246,246,246,24-
11 gen 20246,286,286,286,286,28-
10 gen 20246,316,316,316,316,31-
09 gen 20246,266,266,266,266,26-
08 gen 20246,326,326,326,326,32-
05 gen 20246,226,226,226,226,22-
04 gen 20246,216,216,216,216,21-
03 gen 20246,246,246,246,246,24-
02 gen 20246,406,406,406,406,40-
*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...