Italia markets close in 7 hours 16 minutes

Segall Bryant & Hamill All Cap Instl (SBHAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,02-0,08 (-0,36%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,0222,0222,0222,0222,02-
27 giu 202422,1022,1022,1022,1022,10-
26 giu 202422,0422,0422,0422,0422,04-
25 giu 202422,1022,1022,1022,1022,10-
24 giu 202422,1622,1622,1622,1622,16-
21 giu 202422,1422,1422,1422,1422,14-
20 giu 202422,1222,1222,1222,1222,12-
18 giu 202422,1322,1322,1322,1322,13-
17 giu 202422,0622,0622,0622,0622,06-
14 giu 202421,9021,9021,9021,9021,90-
13 giu 202421,9721,9721,9721,9721,97-
12 giu 202422,0722,0722,0722,0722,07-
11 giu 202421,8521,8521,8521,8521,85-
10 giu 202421,8221,8221,8221,8221,82-
07 giu 202421,7121,7121,7121,7121,71-
06 giu 202421,7821,7821,7821,7821,78-
05 giu 202421,8321,8321,8321,8321,83-
04 giu 202421,5821,5821,5821,5821,58-
03 giu 202421,6021,6021,6021,6021,60-
31 mag 202421,6621,6621,6621,6621,66-
30 mag 202421,5621,5621,5621,5621,56-
29 mag 202421,6221,6221,6221,6221,62-
28 mag 202421,8421,8421,8421,8421,84-
24 mag 202421,9821,9821,9821,9821,98-
23 mag 202421,8521,8521,8521,8521,85-
22 mag 202422,0522,0522,0522,0522,05-
21 mag 202422,0422,0422,0422,0422,04-
20 mag 202422,0422,0422,0422,0422,04-
17 mag 202422,0522,0522,0522,0522,05-
16 mag 202421,9721,9721,9721,9721,97-
15 mag 202422,0222,0222,0222,0222,02-
14 mag 202421,7721,7721,7721,7721,77-
13 mag 202421,7021,7021,7021,7021,70-
10 mag 202421,7521,7521,7521,7521,75-
09 mag 202421,6521,6521,6521,6521,65-
08 mag 202421,4821,4821,4821,4821,48-
07 mag 202421,4621,4621,4621,4621,46-
06 mag 202421,4321,4321,4321,4321,43-
03 mag 202421,1821,1821,1821,1821,18-
02 mag 202421,0221,0221,0221,0221,02-
01 mag 202420,8220,8220,8220,8220,82-
30 apr 202420,8420,8420,8420,8420,84-
29 apr 202421,1321,1321,1321,1321,13-
26 apr 202421,1221,1221,1221,1221,12-
25 apr 202420,9620,9620,9620,9620,96-
24 apr 202420,9420,9420,9420,9420,94-
23 apr 202420,9120,9120,9120,9120,91-
22 apr 202420,6420,6420,6420,6420,64-
19 apr 202420,4820,4820,4820,4820,48-
18 apr 202420,5520,5520,5520,5520,55-
17 apr 202420,5920,5920,5920,5920,59-
16 apr 202420,6920,6920,6920,6920,69-
15 apr 202420,6620,6620,6620,6620,66-
12 apr 202420,9120,9120,9120,9120,91-
11 apr 202421,1921,1921,1921,1921,19-
10 apr 202421,3321,3321,3321,3321,33-
09 apr 202421,5821,5821,5821,5821,58-
08 apr 202421,5621,5621,5621,5621,56-
05 apr 202421,5421,5421,5421,5421,54-
04 apr 202421,3121,3121,3121,3121,31-
03 apr 202421,5221,5221,5221,5221,52-
02 apr 202421,4921,4921,4921,4921,49-
01 apr 202421,6921,6921,6921,6921,69-
28 mar 202421,7421,7421,7421,7421,74-
27 mar 202421,7221,7221,7221,7221,72-
26 mar 202421,5521,5521,5521,5521,55-
25 mar 202421,5321,5321,5321,5321,53-
22 mar 202421,6421,6421,6421,6421,64-
21 mar 202421,6821,6821,6821,6821,68-
20 mar 202421,5621,5621,5621,5621,56-
19 mar 202421,4221,4221,4221,4221,42-
18 mar 202421,2821,2821,2821,2821,28-
15 mar 202421,2521,2521,2521,2521,25-
14 mar 202421,3521,3521,3521,3521,35-
13 mar 202421,4021,4021,4021,4021,40-
12 mar 202421,4721,4721,4721,4721,47-
11 mar 202421,2921,2921,2921,2921,29-
08 mar 202421,3321,3321,3321,3321,33-
07 mar 202421,5121,5121,5121,5121,51-
06 mar 202421,2321,2321,2321,2321,23-
05 mar 202421,1021,1021,1021,1021,10-
04 mar 202421,3121,3121,3121,3121,31-
01 mar 202421,3221,3221,3221,3221,32-
29 feb 202421,2121,2121,2121,2121,21-
28 feb 202421,1621,1621,1621,1621,16-
27 feb 202421,1821,1821,1821,1821,18-
26 feb 202421,2121,2121,2121,2121,21-
23 feb 202421,2321,2321,2321,2321,23-
22 feb 202421,2321,2321,2321,2321,23-
21 feb 202420,8320,8320,8320,8320,83-
20 feb 202420,8920,8920,8920,8920,89-
16 feb 202421,0021,0021,0021,0021,00-
15 feb 202421,0821,0821,0821,0821,08-
14 feb 202420,9520,9520,9520,9520,95-
13 feb 202420,7420,7420,7420,7420,74-
12 feb 202421,0321,0321,0321,0321,03-
09 feb 202421,0721,0721,0721,0721,07-
08 feb 202420,9420,9420,9420,9420,94-
07 feb 202420,8120,8120,8120,8120,81-
06 feb 202420,5520,5520,5520,5520,55-
*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...