Italia markets close in 1 hour 49 minutes

DWS Emerging Markets Equity R6 (SEKRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,45+0,11 (+0,60%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202418,4518,4518,4518,4518,45-
24 giu 202418,3418,3418,3418,3418,34-
21 giu 202418,4618,4618,4618,4618,46-
20 giu 202418,4818,4818,4818,4818,48-
18 giu 202418,3118,3118,3118,3118,31-
17 giu 202418,2218,2218,2218,2218,22-
14 giu 202418,1718,1718,1718,1718,17-
13 giu 202418,1718,1718,1718,1718,17-
12 giu 202418,0718,0718,0718,0718,07-
11 giu 202417,9217,9217,9217,9217,92-
10 giu 202418,0618,0618,0618,0618,06-
07 giu 202418,0418,0418,0418,0418,04-
06 giu 202418,1718,1718,1718,1718,17-
05 giu 202418,0518,0518,0518,0518,05-
04 giu 202417,7417,7417,7417,7417,74-
03 giu 202418,1318,1318,1318,1318,13-
31 mag 202417,8817,8817,8817,8817,88-
30 mag 202418,0318,0318,0318,0318,03-
29 mag 202418,0818,0818,0818,0818,08-
28 mag 202418,3718,3718,3718,3718,37-
24 mag 202418,3218,3218,3218,3218,32-
23 mag 202418,2418,2418,2418,2418,24-
22 mag 202418,3518,3518,3518,3518,35-
21 mag 202418,4118,4118,4118,4118,41-
20 mag 202418,5818,5818,5818,5818,58-
17 mag 202418,5518,5518,5518,5518,55-
16 mag 202418,5618,5618,5618,5618,56-
15 mag 202418,4418,4418,4418,4418,44-
14 mag 202418,2718,2718,2718,2718,27-
13 mag 202418,1318,1318,1318,1318,13-
10 mag 202418,0118,0118,0118,0118,01-
09 mag 202417,9917,9917,9917,9917,99-
08 mag 202418,0118,0118,0118,0118,01-
07 mag 202418,0518,0518,0518,0518,05-
06 mag 202418,1018,1018,1018,1018,10-
03 mag 202418,0218,0218,0218,0218,02-
02 mag 202417,7917,7917,7917,7917,79-
01 mag 202417,5217,5217,5217,5217,52-
30 apr 202417,5417,5417,5417,5417,54-
29 apr 202417,7617,7617,7617,7617,76-
26 apr 202417,6117,6117,6117,6117,61-
25 apr 202417,4417,4417,4417,4417,44-
24 apr 202417,4717,4717,4717,4717,47-
23 apr 202417,3117,3117,3117,3117,31-
22 apr 202417,1217,1217,1217,1217,12-
19 apr 202416,8716,8716,8716,8716,87-
18 apr 202417,1017,1017,1017,1017,10-
17 apr 202416,9916,9916,9916,9916,99-
16 apr 202416,9816,9816,9816,9816,98-
15 apr 202417,2017,2017,2017,2017,20-
12 apr 202417,4417,4417,4417,4417,44-
11 apr 202417,8717,8717,8717,8717,87-
10 apr 202417,7817,7817,7817,7817,78-
09 apr 202417,9017,9017,9017,9017,90-
08 apr 202417,7717,7717,7717,7717,77-
05 apr 202417,7717,7717,7717,7717,77-
04 apr 202417,7017,7017,7017,7017,70-
03 apr 202417,7117,7117,7117,7117,71-
02 apr 202417,7517,7517,7517,7517,75-
01 apr 202417,6417,6417,6417,6417,64-
28 mar 202417,6117,6117,6117,6117,61-
27 mar 202417,6017,6017,6017,6017,60-
26 mar 202417,5717,5717,5717,5717,57-
25 mar 202417,5217,5217,5217,5217,52-
22 mar 202417,5617,5617,5617,5617,56-
21 mar 202417,6217,6217,6217,6217,62-
20 mar 202417,4917,4917,4917,4917,49-
19 mar 202417,3017,3017,3017,3017,30-
18 mar 202417,4117,4117,4117,4117,41-
15 mar 202417,3517,3517,3517,3517,35-
14 mar 202417,5717,5717,5717,5717,57-
13 mar 202417,6517,6517,6517,6517,65-
12 mar 202417,6517,6517,6517,6517,65-
11 mar 202417,4417,4417,4417,4417,44-
08 mar 202417,3917,3917,3917,3917,39-
07 mar 202417,4517,4517,4517,4517,45-
06 mar 202417,3317,3317,3317,3317,33-
05 mar 202417,1017,1017,1017,1017,10-
04 mar 202417,2917,2917,2917,2917,29-
01 mar 202417,2617,2617,2617,2617,26-
29 feb 202417,0517,0517,0517,0517,05-
28 feb 202417,0517,0517,0517,0517,05-
27 feb 202417,1717,1717,1717,1717,17-
26 feb 202417,1517,1517,1517,1517,15-
23 feb 202417,1517,1517,1517,1517,15-
22 feb 202417,2817,2817,2817,2817,28-
21 feb 202417,0417,0417,0417,0417,04-
20 feb 202417,0617,0617,0617,0617,06-
16 feb 202417,0717,0717,0717,0717,07-
15 feb 202417,0417,0417,0417,0417,04-
14 feb 202416,9716,9716,9716,9716,97-
13 feb 202416,7916,7916,7916,7916,79-
12 feb 202416,9216,9216,9216,9216,92-
09 feb 202416,9316,9316,9316,9316,93-
08 feb 202416,8716,8716,8716,8716,87-
07 feb 202416,9516,9516,9516,9516,95-
06 feb 202416,8716,8716,8716,8716,87-
05 feb 202416,6516,6516,6516,6516,65-
02 feb 202416,6716,6716,6716,6716,67-
*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...