Italia markets close in 6 hours 2 minutes

Segall Bryant & Hamill Small Cap Value Fund (SBHVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,79-0,20 (-1,43%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202413,7913,7913,7913,7913,79-
24 giu 202413,9913,9913,9913,9913,99-
21 giu 202413,9113,9113,9113,9113,91-
20 giu 202413,8913,8913,8913,8913,89-
18 giu 202413,9413,9413,9413,9413,94-
17 giu 202413,9413,9413,9413,9413,94-
14 giu 202413,8313,8313,8313,8313,83-
13 giu 202413,9913,9913,9913,9913,99-
12 giu 202414,1714,1714,1714,1714,17-
11 giu 202413,9513,9513,9513,9513,95-
10 giu 202413,9913,9913,9913,9913,99-
07 giu 202414,0014,0014,0014,0014,00-
06 giu 202414,0514,0514,0514,0514,05-
05 giu 202414,0914,0914,0914,0914,09-
04 giu 202413,9113,9113,9113,9113,91-
03 giu 202414,1714,1714,1714,1714,17-
31 mag 202414,2914,2914,2914,2914,29-
30 mag 202414,1114,1114,1114,1114,11-
29 mag 202413,9213,9213,9213,9213,92-
28 mag 202414,1314,1314,1314,1314,13-
24 mag 202414,1914,1914,1914,1914,19-
23 mag 202414,0914,0914,0914,0914,09-
22 mag 202414,2914,2914,2914,2914,29-
21 mag 202414,3914,3914,3914,3914,39-
20 mag 202414,4014,4014,4014,4014,40-
17 mag 202414,4214,4214,4214,4214,42-
16 mag 202414,4214,4214,4214,4214,42-
15 mag 202414,4814,4814,4814,4814,48-
14 mag 202414,3914,3914,3914,3914,39-
13 mag 202414,2814,2814,2814,2814,28-
10 mag 202414,3214,3214,3214,3214,32-
09 mag 202414,3214,3214,3214,3214,32-
08 mag 202414,1714,1714,1714,1714,17-
07 mag 202414,1514,1514,1514,1514,15-
06 mag 202414,1614,1614,1614,1614,16-
03 mag 202414,0214,0214,0214,0214,02-
02 mag 202413,9213,9213,9213,9213,92-
01 mag 202413,6613,6613,6613,6613,66-
30 apr 202413,6213,6213,6213,6213,62-
29 apr 202413,8913,8913,8913,8913,89-
26 apr 202413,7713,7713,7713,7713,77-
25 apr 202413,7513,7513,7513,7513,75-
24 apr 202413,9013,9013,9013,9013,90-
23 apr 202413,9113,9113,9113,9113,91-
22 apr 202413,6813,6813,6813,6813,68-
19 apr 202413,5913,5913,5913,5913,59-
18 apr 202413,4513,4513,4513,4513,45-
17 apr 202413,4313,4313,4313,4313,43-
16 apr 202413,5413,5413,5413,5413,54-
15 apr 202413,6513,6513,6513,6513,65-
12 apr 202413,7513,7513,7513,7513,75-
11 apr 202413,9913,9913,9913,9913,99-
10 apr 202413,9713,9713,9713,9713,97-
09 apr 202414,3414,3414,3414,3414,34-
08 apr 202414,2514,2514,2514,2514,25-
05 apr 202414,1514,1514,1514,1514,15-
04 apr 202414,0814,0814,0814,0814,08-
03 apr 202414,1414,1414,1414,1414,14-
02 apr 202414,1114,1114,1114,1114,11-
01 apr 202414,3214,3214,3214,3214,32-
28 mar 202414,4814,4814,4814,4814,48-
27 mar 202414,3514,3514,3514,3514,35-
26 mar 202414,0514,0514,0514,0514,05-
25 mar 202414,0514,0514,0514,0514,05-
22 mar 202414,0914,0914,0914,0914,09-
21 mar 202414,2714,2714,2714,2714,27-
20 mar 202414,1014,1014,1014,1014,10-
19 mar 202413,8913,8913,8913,8913,89-
18 mar 202413,7513,7513,7513,7513,75-
15 mar 202413,8413,8413,8413,8413,84-
14 mar 202413,7513,7513,7513,7513,75-
13 mar 202413,9813,9813,9813,9813,98-
12 mar 202413,9613,9613,9613,9613,96-
11 mar 202414,0114,0114,0114,0114,01-
08 mar 202414,0614,0614,0614,0614,06-
07 mar 202414,1014,1014,1014,1014,10-
06 mar 202414,0014,0014,0014,0014,00-
05 mar 202413,9513,9513,9513,9513,95-
04 mar 202413,9813,9813,9813,9813,98-
01 mar 202414,0114,0114,0114,0114,01-
29 feb 202413,9813,9813,9813,9813,98-
28 feb 202413,8813,8813,8813,8813,88-
27 feb 202413,8913,8913,8913,8913,89-
26 feb 202413,7413,7413,7413,7413,74-
23 feb 202413,7913,7913,7913,7913,79-
22 feb 202413,7613,7613,7613,7613,76-
21 feb 202413,7013,7013,7013,7013,70-
20 feb 202413,6413,6413,6413,6413,64-
16 feb 202413,8213,8213,8213,8213,82-
15 feb 202413,8813,8813,8813,8813,88-
14 feb 202413,5013,5013,5013,5013,50-
13 feb 202413,2613,2613,2613,2613,26-
12 feb 202413,7613,7613,7613,7613,76-
09 feb 202413,4913,4913,4913,4913,49-
08 feb 202413,3513,3513,3513,3513,35-
07 feb 202413,2113,2113,2113,2113,21-
06 feb 202413,2713,2713,2713,2713,27-
05 feb 202413,1413,1413,1413,1413,14-
02 feb 202413,3513,3513,3513,3513,35-
01 feb 202413,4013,4013,4013,4013,40-
*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...