Italia markets close in 6 hours 15 minutes

Segall Bryant & Hamill International Small Cap Fund (SBHSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,64+0,06 (+0,52%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202411,6411,6411,6411,6411,64-
31 mag 202411,5811,5811,5811,5811,58-
30 mag 202411,4211,4211,4211,4211,42-
29 mag 202411,2711,2711,2711,2711,27-
28 mag 202411,4711,4711,4711,4711,47-
24 mag 202411,4211,4211,4211,4211,42-
23 mag 202411,2711,2711,2711,2711,27-
22 mag 202411,3311,3311,3311,3311,33-
21 mag 202411,4411,4411,4411,4411,44-
20 mag 202411,4511,4511,4511,4511,45-
17 mag 202411,4511,4511,4511,4511,45-
16 mag 202411,4011,4011,4011,4011,40-
15 mag 202411,4811,4811,4811,4811,48-
14 mag 202411,3811,3811,3811,3811,38-
13 mag 202411,3211,3211,3211,3211,32-
10 mag 202411,3111,3111,3111,3111,31-
09 mag 202411,2811,2811,2811,2811,28-
08 mag 202411,1911,1911,1911,1911,19-
07 mag 202411,2111,2111,2111,2111,21-
06 mag 202411,2211,2211,2211,2211,22-
03 mag 202411,1711,1711,1711,1711,17-
02 mag 202411,1111,1111,1111,1111,11-
01 mag 202410,9210,9210,9210,9210,92-
30 apr 202410,9510,9510,9510,9510,95-
29 apr 202411,0911,0911,0911,0911,09-
26 apr 202410,9510,9510,9510,9510,95-
25 apr 202410,8810,8810,8810,8810,88-
24 apr 202410,9610,9610,9610,9610,96-
23 apr 202410,9910,9910,9910,9910,99-
22 apr 202410,8710,8710,8710,8710,87-
19 apr 202410,7410,7410,7410,7410,74-
18 apr 202410,8110,8110,8110,8110,81-
17 apr 202410,7910,7910,7910,7910,79-
16 apr 202410,7910,7910,7910,7910,79-
15 apr 202410,9410,9410,9410,9410,94-
12 apr 202410,9910,9910,9910,9910,99-
11 apr 202411,1611,1611,1611,1611,16-
10 apr 202411,1011,1011,1011,1011,10-
09 apr 202411,2311,2311,2311,2311,23-
08 apr 202411,2311,2311,2311,2311,23-
05 apr 202411,1511,1511,1511,1511,15-
04 apr 202411,1011,1011,1011,1011,10-
03 apr 202411,1611,1611,1611,1611,16-
02 apr 202411,0111,0111,0111,0111,01-
01 apr 202411,0911,0911,0911,0911,09-
28 mar 202411,1711,1711,1711,1711,17-
27 mar 202411,2011,2011,2011,2011,20-
26 mar 202411,1011,1011,1011,1011,10-
25 mar 202411,0511,0511,0511,0511,05-
22 mar 202411,0511,0511,0511,0511,05-
21 mar 202411,1011,1011,1011,1011,10-
20 mar 202411,1111,1111,1111,1111,11-
19 mar 202411,0311,0311,0311,0311,03-
18 mar 202410,9910,9910,9910,9910,99-
15 mar 202410,9910,9910,9910,9910,99-
14 mar 202410,9310,9310,9310,9310,93-
13 mar 202410,9710,9710,9710,9710,97-
12 mar 202411,0311,0311,0311,0311,03-
11 mar 202410,9610,9610,9610,9610,96-
08 mar 202411,0411,0411,0411,0411,04-
07 mar 202411,0411,0411,0411,0411,04-
06 mar 202410,9510,9510,9510,9510,95-
05 mar 202410,7810,7810,7810,7810,78-
04 mar 202410,7910,7910,7910,7910,79-
01 mar 202410,8610,8610,8610,8610,86-
29 feb 202410,7610,7610,7610,7610,76-
28 feb 202410,7010,7010,7010,7010,70-
27 feb 202410,7510,7510,7510,7510,75-
26 feb 202410,7310,7310,7310,7310,73-
23 feb 202410,7410,7410,7410,7410,74-
22 feb 202410,7510,7510,7510,7510,75-
21 feb 202410,6610,6610,6610,6610,66-
20 feb 202410,6010,6010,6010,6010,60-
16 feb 202410,5610,5610,5610,5610,56-
15 feb 202410,5610,5610,5610,5610,56-
14 feb 202410,5210,5210,5210,5210,52-
13 feb 202410,4310,4310,4310,4310,43-
12 feb 202410,6110,6110,6110,6110,61-
09 feb 202410,5410,5410,5410,5410,54-
08 feb 202410,5310,5310,5310,5310,53-
07 feb 202410,5310,5310,5310,5310,53-
06 feb 202410,5210,5210,5210,5210,52-
05 feb 202410,4610,4610,4610,4610,46-
02 feb 202410,5510,5510,5510,5510,55-
01 feb 202410,6710,6710,6710,6710,67-
31 gen 202410,5910,5910,5910,5910,59-
30 gen 202410,6410,6410,6410,6410,64-
29 gen 202410,6810,6810,6810,6810,68-
26 gen 202410,6010,6010,6010,6010,60-
25 gen 202410,6110,6110,6110,6110,61-
24 gen 202410,5810,5810,5810,5810,58-
23 gen 202410,5310,5310,5310,5310,53-
22 gen 202410,5610,5610,5610,5610,56-
19 gen 202410,4910,4910,4910,4910,49-
18 gen 202410,4810,4810,4810,4810,48-
17 gen 202410,3710,3710,3710,3710,37-
16 gen 202410,4910,4910,4910,4910,49-
12 gen 202410,6510,6510,6510,6510,65-
11 gen 202410,6110,6110,6110,6110,61-
10 gen 202410,6510,6510,6510,6510,65-
*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...