Italia markets closed

Russell Inv Multifactor US Equity S (RTDSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,75+0,08 (+0,43%)
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 202418,7518,7518,7518,7518,75-
02 lug 202418,6718,6718,6718,6718,67-
01 lug 202418,6118,6118,6118,6118,61-
28 giu 202418,5718,5718,5718,5718,57-
27 giu 202418,6318,6318,6318,6318,63-
26 giu 202418,6018,6018,6018,6018,60-
25 giu 202418,5818,5818,5818,5818,58-
24 giu 202418,5418,5418,5418,5418,54-
21 giu 202418,5718,5718,5718,5718,57-
20 giu 202418,5918,5918,5918,5918,59-
18 giu 202418,6418,6418,6418,6418,64-
17 giu 202418,6018,6018,6018,6018,60-
14 giu 202418,4518,4518,4518,4518,45-
13 giu 202418,4918,4918,4918,4918,49-
12 giu 202418,4718,4718,4718,4718,47-
11 giu 202418,3018,3018,3018,3018,30-
10 giu 202418,2618,2618,2618,2618,26-
07 giu 202418,2018,2018,2018,2018,20-
06 giu 202418,2318,2318,2318,2318,23-
05 giu 202418,2418,2418,2418,2418,24-
04 giu 202418,0318,0318,0318,0318,03-
03 giu 202418,0518,0518,0518,0518,05-
31 mag 202418,0618,0618,0618,0618,06-
30 mag 202417,9217,9217,9217,9217,92-
29 mag 202418,0018,0018,0018,0018,00-
28 mag 202418,1418,1418,1418,1418,14-
24 mag 202418,1618,1618,1618,1618,16-
23 mag 202418,0318,0318,0318,0318,03-
22 mag 202418,1618,1618,1618,1618,16-
21 mag 202418,2318,2318,2318,2318,23-
20 mag 202418,2018,2018,2018,2018,20-
17 mag 202418,1818,1818,1818,1818,18-
16 mag 202418,1618,1618,1618,1618,16-
15 mag 202418,2118,2118,2118,2118,21-
14 mag 202418,0118,0118,0118,0118,01-
13 mag 202417,9217,9217,9217,9217,92-
10 mag 202417,9317,9317,9317,9317,93-
09 mag 202417,9117,9117,9117,9117,91-
08 mag 202417,8017,8017,8017,8017,80-
07 mag 202417,8117,8117,8117,8117,81-
06 mag 202417,8017,8017,8017,8017,80-
03 mag 202417,6017,6017,6017,6017,60-
02 mag 202417,3917,3917,3917,3917,39-
01 mag 202417,2317,2317,2317,2317,23-
30 apr 202417,2817,2817,2817,2817,28-
29 apr 202417,5717,5717,5717,5717,57-
26 apr 202417,5117,5117,5117,5117,51-
25 apr 202417,3517,3517,3517,3517,35-
24 apr 202417,4417,4417,4417,4417,44-
23 apr 202417,4417,4417,4417,4417,44-
22 apr 202417,2417,2417,2417,2417,24-
19 apr 202417,0917,0917,0917,0917,09-
18 apr 202417,2217,2217,2217,2217,22-
17 apr 202417,2517,2517,2517,2517,25-
16 apr 202417,3617,3617,3617,3617,36-
15 apr 202417,4017,4017,4017,4017,40-
12 apr 202417,6217,6217,6217,6217,62-
11 apr 202417,8917,8917,8917,8917,89-
10 apr 202417,7717,7717,7717,7717,77-
09 apr 202417,9517,9517,9517,9517,95-
08 apr 202417,9417,9417,9417,9417,94-
05 apr 202417,9417,9417,9417,9417,94-
04 apr 202417,7417,7417,7417,7417,74-
03 apr 202417,9617,9617,9617,9617,96-
02 apr 202417,9217,9217,9217,9217,92-
02 apr 20240.024 Dividendo
01 apr 202418,0918,0918,0918,0918,07-
28 mar 202418,1418,1418,1418,1418,12-
27 mar 202418,1118,1118,1118,1118,09-
26 mar 202417,9617,9617,9617,9617,94-
25 mar 202418,0018,0018,0018,0017,98-
22 mar 202418,0518,0518,0518,0518,03-
21 mar 202418,0818,0818,0818,0818,06-
20 mar 202418,0118,0118,0118,0117,99-
19 mar 202417,8317,8317,8317,8317,81-
18 mar 202417,7217,7217,7217,7217,70-
15 mar 202417,6217,6217,6217,6217,60-
14 mar 202417,7317,7317,7317,7317,71-
13 mar 202417,7817,7817,7817,7817,76-
12 mar 202417,7917,7917,7917,7917,77-
11 mar 202417,6017,6017,6017,6017,58-
08 mar 202417,6217,6217,6217,6217,60-
07 mar 202417,7417,7417,7417,7417,72-
06 mar 202417,5617,5617,5617,5617,54-
05 mar 202417,4617,4617,4617,4617,44-
04 mar 202417,6417,6417,6417,6417,62-
01 mar 202417,6617,6617,6617,6617,64-
29 feb 202417,5317,5317,5317,5317,51-
28 feb 202417,4317,4317,4317,4317,41-
27 feb 202417,4617,4617,4617,4617,44-
26 feb 202417,4317,4317,4317,4317,41-
23 feb 202417,4717,4717,4717,4717,45-
22 feb 202417,4617,4617,4617,4617,44-
21 feb 202417,1017,1017,1017,1017,08-
20 feb 202417,0917,0917,0917,0917,07-
16 feb 202417,2017,2017,2017,2017,18-
15 feb 202417,2917,2917,2917,2917,27-
14 feb 202417,1817,1817,1817,1817,16-
13 feb 202417,0017,0017,0017,0016,98-
*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...