Italia markets open in 8 minutes

Schwab Fundamental Intl Sm Eq Idx (SFILX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,79+0,05 (+0,39%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202412,7912,7912,7912,7912,79-
26 giu 202412,7412,7412,7412,7412,74-
25 giu 202412,8512,8512,8512,8512,85-
24 giu 202412,8312,8312,8312,8312,83-
21 giu 202412,7512,7512,7512,7512,75-
20 giu 202412,8412,8412,8412,8412,84-
18 giu 202412,8712,8712,8712,8712,87-
17 giu 202412,8212,8212,8212,8212,82-
14 giu 202412,7812,7812,7812,7812,78-
13 giu 202412,8512,8512,8512,8512,85-
12 giu 202413,0413,0413,0413,0413,04-
11 giu 202412,9012,9012,9012,9012,90-
10 giu 202413,0413,0413,0413,0413,04-
07 giu 202412,9812,9812,9812,9812,98-
06 giu 202413,1313,1313,1313,1313,13-
05 giu 202413,1613,1613,1613,1613,16-
04 giu 202413,1513,1513,1513,1513,15-
03 giu 202413,2013,2013,2013,2013,20-
31 mag 202413,0213,0213,0213,0213,02-
30 mag 202413,0213,0213,0213,0213,02-
29 mag 202412,8912,8912,8912,8912,89-
28 mag 202413,1113,1113,1113,1113,11-
24 mag 202413,0713,0713,0713,0713,07-
23 mag 202412,9512,9512,9512,9512,95-
22 mag 202413,0413,0413,0413,0413,04-
21 mag 202413,1713,1713,1713,1713,17-
20 mag 202413,2213,2213,2213,2213,22-
17 mag 202413,1813,1813,1813,1813,18-
16 mag 202413,1413,1413,1413,1413,14-
15 mag 202413,2113,2113,2113,2113,21-
14 mag 202413,1013,1013,1013,1013,10-
13 mag 202413,0213,0213,0213,0213,02-
10 mag 202413,0213,0213,0213,0213,02-
09 mag 202413,0213,0213,0213,0213,02-
08 mag 202412,9212,9212,9212,9212,92-
07 mag 202412,9412,9412,9412,9412,94-
06 mag 202412,9512,9512,9512,9512,95-
03 mag 202412,8912,8912,8912,8912,89-
02 mag 202412,7812,7812,7812,7812,78-
01 mag 202412,5312,5312,5312,5312,53-
30 apr 202412,5612,5612,5612,5612,56-
29 apr 202412,7412,7412,7412,7412,74-
26 apr 202412,5712,5712,5712,5712,57-
25 apr 202412,5112,5112,5112,5112,51-
24 apr 202412,5912,5912,5912,5912,59-
23 apr 202412,6412,6412,6412,6412,64-
22 apr 202412,5412,5412,5412,5412,54-
19 apr 202412,3512,3512,3512,3512,35-
18 apr 202412,4312,4312,4312,4312,43-
17 apr 202412,3712,3712,3712,3712,37-
16 apr 202412,4012,4012,4012,4012,40-
15 apr 202412,5712,5712,5712,5712,57-
12 apr 202412,6312,6312,6312,6312,63-
11 apr 202412,8412,8412,8412,8412,84-
10 apr 202412,8012,8012,8012,8012,80-
09 apr 202412,9612,9612,9612,9612,96-
08 apr 202412,9412,9412,9412,9412,94-
05 apr 202412,8812,8812,8812,8812,88-
04 apr 202412,8212,8212,8212,8212,82-
03 apr 202412,9012,9012,9012,9012,90-
02 apr 202412,7912,7912,7912,7912,79-
01 apr 202412,8812,8812,8812,8812,88-
28 mar 202412,9312,9312,9312,9312,93-
27 mar 202412,9812,9812,9812,9812,98-
26 mar 202412,8812,8812,8812,8812,88-
25 mar 202412,8512,8512,8512,8512,85-
22 mar 202412,8812,8812,8812,8812,88-
21 mar 202412,9212,9212,9212,9212,92-
20 mar 202412,8912,8912,8912,8912,89-
19 mar 202412,7712,7712,7712,7712,77-
18 mar 202412,7812,7812,7812,7812,78-
15 mar 202412,7512,7512,7512,7512,75-
14 mar 202412,7612,7612,7612,7612,76-
13 mar 202412,8112,8112,8112,8112,81-
12 mar 202412,8612,8612,8612,8612,86-
11 mar 202412,7712,7712,7712,7712,77-
08 mar 202412,8312,8312,8312,8312,83-
07 mar 202412,8512,8512,8512,8512,85-
06 mar 202412,7312,7312,7312,7312,73-
05 mar 202412,5512,5512,5512,5512,55-
04 mar 202412,5812,5812,5812,5812,58-
01 mar 202412,6712,6712,6712,6712,67-
29 feb 202412,5712,5712,5712,5712,57-
28 feb 202412,5212,5212,5212,5212,52-
27 feb 202412,5812,5812,5812,5812,58-
26 feb 202412,5512,5512,5512,5512,55-
23 feb 202412,5912,5912,5912,5912,59-
22 feb 202412,6012,6012,6012,6012,60-
21 feb 202412,4912,4912,4912,4912,49-
20 feb 202412,4512,4512,4512,4512,45-
16 feb 202412,4312,4312,4312,4312,43-
15 feb 202412,4112,4112,4112,4112,41-
14 feb 202412,3212,3212,3212,3212,32-
13 feb 202412,2312,2312,2312,2312,23-
12 feb 202412,4612,4612,4612,4612,46-
09 feb 202412,3912,3912,3912,3912,39-
08 feb 202412,3912,3912,3912,3912,39-
07 feb 202412,4212,4212,4212,4212,42-
06 feb 202412,3812,3812,3812,3812,38-
05 feb 202412,3212,3212,3212,3212,32-
*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...