Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,11 -0,84 (-1,06%) Bitcoin EUR
59.813,89 +887,21 (+1,51%)
AMG GW&K Small Cap Value N (SKSEX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 01 mag 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 30 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 29 apr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 26 apr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 25 apr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 24 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 23 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 22 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 19 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 18 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 17 apr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 16 apr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 15 apr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 12 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 11 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 10 apr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 09 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 08 apr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 05 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 04 apr 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 03 apr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 02 apr 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 01 apr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 28 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 27 mar 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 26 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 25 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 22 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 21 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 20 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 19 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 18 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 15 mar 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 14 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 13 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 12 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 11 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 08 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 07 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 06 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 05 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 04 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 01 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 29 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 28 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 27 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 26 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 23 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 22 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 21 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 20 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 16 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 15 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 14 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 13 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 12 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 09 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 08 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 07 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 06 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 05 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 02 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 01 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 31 gen 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 30 gen 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 29 gen 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 26 gen 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 25 gen 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 24 gen 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 23 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 22 gen 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 19 gen 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 18 gen 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 17 gen 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 16 gen 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 12 gen 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 11 gen 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 10 gen 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 09 gen 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 08 gen 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 05 gen 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 04 gen 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 03 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 02 gen 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 29 dic 2023 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 28 dic 2023 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 27 dic 2023 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 26 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 22 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 21 dic 2023 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 20 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 19 dic 2023 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 18 dic 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 15 dic 2023 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 14 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 14 dic 2023 | 0.195 Dividendo | |||||
| 14 dic 2023 | 0.255 Guadagno in conto di capitale | |||||
| 13 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,54 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.