Italia markets closed

Hartford Schroders Emerging Mkts Eq I (SEMNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,56+0,18 (+1,10%)
Alla chiusura: 06:26PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202416,3816,3816,3816,3816,38-
01 mag 202416,0316,0316,0316,0316,03-
30 apr 202416,0616,0616,0616,0616,06-
29 apr 202416,2816,2816,2816,2816,28-
26 apr 202416,1716,1716,1716,1716,17-
25 apr 202415,9615,9615,9615,9615,96-
24 apr 202415,9515,9515,9515,9515,95-
23 apr 202415,8315,8315,8315,8315,83-
22 apr 202415,7015,7015,7015,7015,70-
19 apr 202415,5315,5315,5315,5315,53-
18 apr 202415,6615,6615,6615,6615,66-
17 apr 202415,6115,6115,6115,6115,61-
16 apr 202415,6215,6215,6215,6215,62-
15 apr 202415,8515,8515,8515,8515,85-
12 apr 202415,9915,9915,9915,9915,99-
11 apr 202416,3716,3716,3716,3716,37-
10 apr 202416,3016,3016,3016,3016,30-
09 apr 202416,4016,4016,4016,4016,40-
08 apr 202416,3416,3416,3416,3416,34-
05 apr 202416,2716,2716,2716,2716,27-
04 apr 202416,2416,2416,2416,2416,24-
03 apr 202416,2716,2716,2716,2716,27-
02 apr 202416,2716,2716,2716,2716,27-
01 apr 202416,2016,2016,2016,2016,20-
28 mar 202416,1516,1516,1516,1516,15-
27 mar 202416,1116,1116,1116,1116,11-
26 mar 202416,0616,0616,0616,0616,06-
25 mar 202416,0316,0316,0316,0316,03-
22 mar 202416,0616,0616,0616,0616,06-
21 mar 202416,1616,1616,1616,1616,16-
20 mar 202416,0716,0716,0716,0716,07-
19 mar 202415,9015,9015,9015,9015,90-
18 mar 202415,9715,9715,9715,9715,97-
15 mar 202415,9015,9015,9015,9015,90-
14 mar 202416,0616,0616,0616,0616,06-
13 mar 202416,1616,1616,1616,1616,16-
12 mar 202416,1816,1816,1816,1816,18-
11 mar 202415,9515,9515,9515,9515,95-
08 mar 202415,9515,9515,9515,9515,95-
07 mar 202415,9715,9715,9715,9715,97-
06 mar 202415,8515,8515,8515,8515,85-
05 mar 202415,6315,6315,6315,6315,63-
04 mar 202415,7715,7715,7715,7715,77-
01 mar 202415,7215,7215,7215,7215,72-
29 feb 202415,5815,5815,5815,5815,58-
28 feb 202415,5215,5215,5215,5215,52-
27 feb 202415,6715,6715,6715,6715,67-
26 feb 202415,6415,6415,6415,6415,64-
23 feb 202415,7015,7015,7015,7015,70-
22 feb 202415,7615,7615,7615,7615,76-
21 feb 202415,5915,5915,5915,5915,59-
20 feb 202415,5715,5715,5715,5715,57-
16 feb 202415,5315,5315,5315,5315,53-
15 feb 202415,5015,5015,5015,5015,50-
14 feb 202415,4315,4315,4315,4315,43-
13 feb 202415,3115,3115,3115,3115,31-
12 feb 202415,4715,4715,4715,4715,47-
09 feb 202415,4115,4115,4115,4115,41-
08 feb 202415,3415,3415,3415,3415,34-
07 feb 202415,4215,4215,4215,4215,42-
06 feb 202415,3815,3815,3815,3815,38-
05 feb 202415,0815,0815,0815,0815,08-
02 feb 202415,0815,0815,0815,0815,08-
01 feb 202415,0915,0915,0915,0915,09-
31 gen 202414,9214,9214,9214,9214,92-
30 gen 202414,9714,9714,9714,9714,97-
29 gen 202415,1015,1015,1015,1015,10-
26 gen 202415,1115,1115,1115,1115,11-
25 gen 202415,1115,1115,1115,1115,11-
24 gen 202415,0415,0415,0415,0415,04-
23 gen 202414,9714,9714,9714,9714,97-
22 gen 202414,8214,8214,8214,8214,82-
19 gen 202414,9814,9814,9814,9814,98-
18 gen 202414,7914,7914,7914,7914,79-
17 gen 202414,6114,6114,6114,6114,61-
16 gen 202414,8714,8714,8714,8714,87-
12 gen 202415,1615,1615,1615,1615,16-
11 gen 202415,1115,1115,1115,1115,11-
10 gen 202415,0615,0615,0615,0615,06-
09 gen 202415,0915,0915,0915,0915,09-
08 gen 202415,2715,2715,2715,2715,27-
05 gen 202415,2315,2315,2315,2315,23-
04 gen 202415,2315,2315,2315,2315,23-
03 gen 202415,2715,2715,2715,2715,27-
02 gen 202415,3815,3815,3815,3815,38-
29 dic 202315,6215,6215,6215,6215,62-
28 dic 202315,5915,5915,5915,5915,59-
27 dic 202315,4715,4715,4715,4715,47-
27 dic 20230.207 Dividendo
26 dic 202315,5415,5415,5415,5415,33-
22 dic 202315,4415,4415,4415,4415,23-
21 dic 202315,5715,5715,5715,5715,36-
20 dic 202315,3615,3615,3615,3615,16-
19 dic 202315,5515,5515,5515,5515,34-
18 dic 202315,4515,4515,4515,4515,24-
15 dic 202315,4815,4815,4815,4815,27-
14 dic 202315,5015,5015,5015,5015,29-
13 dic 202315,2215,2215,2215,2215,02-
12 dic 202315,1315,1315,1315,1314,93-
*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...