Italia markets closed

SGI Global Equity I (SGLIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,97-0,05 (-0,13%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202437,9737,9737,9737,9737,97-
27 giu 202438,0238,0238,0238,0238,02-
26 giu 202437,9837,9837,9837,9837,98-
25 giu 202438,0538,0538,0538,0538,05-
24 giu 202438,1038,1038,1038,1038,10-
21 giu 202437,7837,7837,7837,7837,78-
20 giu 202437,7537,7537,7537,7537,75-
18 giu 202437,6637,6637,6637,6637,66-
17 giu 202437,6337,6337,6337,6337,63-
14 giu 202437,4637,4637,4637,4637,46-
13 giu 202437,5637,5637,5637,5637,56-
12 giu 202437,6337,6337,6337,6337,63-
11 giu 202437,6237,6237,6237,6237,62-
10 giu 202437,7837,7837,7837,7837,78-
07 giu 202437,7037,7037,7037,7037,70-
06 giu 202437,8937,8937,8937,8937,89-
05 giu 202437,7537,7537,7537,7537,75-
04 giu 202437,6137,6137,6137,6137,61-
03 giu 202437,7937,7937,7937,7937,79-
31 mag 202437,8937,8937,8937,8937,89-
30 mag 202437,4537,4537,4537,4537,45-
29 mag 202437,3337,3337,3337,3337,33-
28 mag 202437,7337,7337,7337,7337,73-
24 mag 202437,9337,9337,9337,9337,93-
23 mag 202437,8737,8737,8737,8737,87-
22 mag 202438,2538,2538,2538,2538,25-
21 mag 202438,3138,3138,3138,3138,31-
20 mag 202438,3538,3538,3538,3538,35-
17 mag 202438,3838,3838,3838,3838,38-
16 mag 202438,2938,2938,2938,2938,29-
15 mag 202438,3338,3338,3338,3338,33-
14 mag 202438,1538,1538,1538,1538,15-
13 mag 202438,0938,0938,0938,0938,09-
10 mag 202438,1038,1038,1038,1038,10-
09 mag 202438,0438,0438,0438,0438,04-
08 mag 202437,8737,8737,8737,8737,87-
07 mag 202437,9837,9837,9837,9837,98-
06 mag 202437,9437,9437,9437,9437,94-
03 mag 202437,7737,7737,7737,7737,77-
02 mag 202437,5737,5737,5737,5737,57-
01 mag 202437,2637,2637,2637,2637,26-
30 apr 202437,0737,0737,0737,0737,07-
29 apr 202437,4137,4137,4137,4137,41-
26 apr 202437,2737,2737,2737,2737,27-
25 apr 202437,2137,2137,2137,2137,21-
24 apr 202437,3537,3537,3537,3537,35-
23 apr 202437,3037,3037,3037,3037,30-
22 apr 202437,0737,0737,0737,0737,07-
19 apr 202436,8636,8636,8636,8636,86-
18 apr 202436,6636,6636,6636,6636,66-
17 apr 202436,6436,6436,6436,6436,64-
16 apr 202436,6036,6036,6036,6036,60-
15 apr 202436,7636,7636,7636,7636,76-
12 apr 202436,9636,9636,9636,9636,96-
11 apr 202437,3837,3837,3837,3837,38-
10 apr 202437,5037,5037,5037,5037,50-
09 apr 202437,7937,7937,7937,7937,79-
08 apr 202437,7637,7637,7637,7637,76-
05 apr 202437,6237,6237,6237,6237,62-
04 apr 202437,4937,4937,4937,4937,49-
03 apr 202437,6737,6737,6737,6737,67-
02 apr 202437,7237,7237,7237,7237,72-
01 apr 202438,0438,0438,0438,0438,04-
28 mar 202438,0838,0838,0838,0838,08-
27 mar 202438,0638,0638,0638,0638,06-
26 mar 202437,8637,8637,8637,8637,86-
25 mar 202437,8537,8537,8537,8537,85-
22 mar 202437,9837,9837,9837,9837,98-
21 mar 202438,0838,0838,0838,0838,08-
20 mar 202437,9637,9637,9637,9637,96-
19 mar 202437,7537,7537,7537,7537,75-
18 mar 202437,6037,6037,6037,6037,60-
15 mar 202437,4737,4737,4737,4737,47-
14 mar 202437,5037,5037,5037,5037,50-
13 mar 202437,6237,6237,6237,6237,62-
12 mar 202437,6237,6237,6237,6237,62-
11 mar 202437,4437,4437,4437,4437,44-
08 mar 202437,4637,4637,4637,4637,46-
07 mar 202437,5037,5037,5037,5037,50-
06 mar 202437,1637,1637,1637,1637,16-
05 mar 202436,8736,8736,8736,8736,87-
04 mar 202437,0537,0537,0537,0537,05-
01 mar 202437,1237,1237,1237,1237,12-
29 feb 202436,9436,9436,9436,9436,94-
28 feb 202436,9436,9436,9436,9436,94-
27 feb 202437,1237,1237,1237,1237,12-
26 feb 202437,0937,0937,0937,0937,09-
23 feb 202437,2237,2237,2237,2237,22-
22 feb 202437,1637,1637,1637,1637,16-
21 feb 202436,7236,7236,7236,7236,72-
20 feb 202436,7036,7036,7036,7036,70-
16 feb 202436,7336,7336,7336,7336,73-
15 feb 202436,8036,8036,8036,8036,80-
14 feb 202436,5236,5236,5236,5236,52-
13 feb 202436,2836,2836,2836,2836,28-
12 feb 202436,5936,5936,5936,5936,59-
09 feb 202436,6236,6236,6236,6236,62-
08 feb 202436,5636,5636,5636,5636,56-
07 feb 202436,4136,4136,4136,4136,41-
06 feb 202436,2236,2236,2236,2236,22-
*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...