Italia markets close in 3 minutes

American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,12-0,20 (-1,40%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202414,1214,1214,1214,1214,12-
26 giu 202414,3214,3214,3214,3214,32-
25 giu 202414,3214,3214,3214,3214,32-
24 giu 202414,4714,4714,4714,4714,47-
21 giu 202414,3914,3914,3914,3914,39-
20 giu 202414,3614,3614,3614,3614,36-
18 giu 202414,3014,3014,3014,3014,30-
17 giu 202414,2814,2814,2814,2814,28-
14 giu 202414,0914,0914,0914,0914,09-
13 giu 202414,2514,2514,2514,2514,25-
12 giu 202414,3014,3014,3014,3014,30-
11 giu 202414,1514,1514,1514,1514,15-
10 giu 202414,2614,2614,2614,2614,26-
07 giu 202414,2014,2014,2014,2014,20-
06 giu 202414,2514,2514,2514,2514,25-
05 giu 202414,2814,2814,2814,2814,28-
04 giu 202414,2114,2114,2114,2114,21-
03 giu 202414,3614,3614,3614,3614,36-
31 mag 202414,4614,4614,4614,4614,46-
30 mag 202414,0114,0114,0114,0114,01-
29 mag 202414,0014,0014,0014,0014,00-
28 mag 202414,1614,1614,1614,1614,16-
24 mag 202414,2714,2714,2714,2714,27-
23 mag 202414,2214,2214,2214,2214,22-
22 mag 202414,4314,4314,4314,4314,43-
21 mag 202414,5114,5114,5114,5114,51-
20 mag 202414,4714,4714,4714,4714,47-
17 mag 202414,5314,5314,5314,5314,53-
16 mag 202414,5114,5114,5114,5114,51-
15 mag 202414,5214,5214,5214,5214,52-
14 mag 202414,5714,5714,5714,5714,57-
13 mag 202414,4014,4014,4014,4014,40-
10 mag 202414,3714,3714,3714,3714,37-
09 mag 202414,3914,3914,3914,3914,39-
08 mag 202414,3414,3414,3414,3414,34-
07 mag 202414,2714,2714,2714,2714,27-
06 mag 202414,2714,2714,2714,2714,27-
03 mag 202414,1114,1114,1114,1114,11-
02 mag 202413,9913,9913,9913,9913,99-
01 mag 202413,9713,9713,9713,9713,97-
30 apr 202413,9513,9513,9513,9513,95-
29 apr 202414,1414,1414,1414,1414,14-
26 apr 202414,0414,0414,0414,0414,04-
25 apr 202413,9113,9113,9113,9113,91-
24 apr 202414,0714,0714,0714,0714,07-
23 apr 202414,0714,0714,0714,0714,07-
22 apr 202413,8413,8413,8413,8413,84-
19 apr 202413,7113,7113,7113,7113,71-
18 apr 202413,6713,6713,6713,6713,67-
17 apr 202413,7213,7213,7213,7213,72-
16 apr 202413,8013,8013,8013,8013,80-
15 apr 202413,9013,9013,9013,9013,90-
12 apr 202414,0914,0914,0914,0914,09-
11 apr 202414,3914,3914,3914,3914,39-
10 apr 202414,3714,3714,3714,3714,37-
09 apr 202414,6414,6414,6414,6414,64-
08 apr 202414,4914,4914,4914,4914,49-
05 apr 202414,5014,5014,5014,5014,50-
04 apr 202414,4714,4714,4714,4714,47-
03 apr 202414,6314,6314,6314,6314,63-
02 apr 202414,5314,5314,5314,5314,53-
01 apr 202414,7414,7414,7414,7414,74-
28 mar 202414,7214,7214,7214,7214,72-
27 mar 202414,6414,6414,6414,6414,64-
26 mar 202414,3614,3614,3614,3614,36-
25 mar 202414,3414,3414,3414,3414,34-
22 mar 202414,2814,2814,2814,2814,28-
21 mar 202414,3714,3714,3714,3714,37-
20 mar 202414,1714,1714,1714,1714,17-
19 mar 202413,9513,9513,9513,9513,95-
18 mar 202413,8613,8613,8613,8613,86-
15 mar 202413,8013,8013,8013,8013,80-
14 mar 202413,8013,8013,8013,8013,80-
13 mar 202413,9913,9913,9913,9913,99-
12 mar 202413,9813,9813,9813,9813,98-
11 mar 202413,9513,9513,9513,9513,95-
08 mar 202413,8813,8813,8813,8813,88-
07 mar 202413,8513,8513,8513,8513,85-
06 mar 202413,7513,7513,7513,7513,75-
05 mar 202413,7113,7113,7113,7113,71-
04 mar 202413,8513,8513,8513,8513,85-
01 mar 202413,7813,7813,7813,7813,78-
29 feb 202413,7013,7013,7013,7013,70-
28 feb 202413,6013,6013,6013,6013,60-
27 feb 202413,6213,6213,6213,6213,62-
26 feb 202413,5413,5413,5413,5413,54-
23 feb 202413,6113,6113,6113,6113,61-
22 feb 202413,5913,5913,5913,5913,59-
21 feb 202413,5013,5013,5013,5013,50-
20 feb 202413,4513,4513,4513,4513,45-
16 feb 202413,4913,4913,4913,4913,49-
15 feb 202413,5813,5813,5813,5813,58-
14 feb 202413,4713,4713,4713,4713,47-
13 feb 202413,2113,2113,2113,2113,21-
12 feb 202413,5513,5513,5513,5513,55-
09 feb 202413,4213,4213,4213,4213,42-
08 feb 202413,4913,4913,4913,4913,49-
07 feb 202413,4013,4013,4013,4013,40-
06 feb 202413,3413,3413,3413,3413,34-
*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...