Italia markets close in 1 hour 57 minutes

AMG GW&K Small Cap Value Z (SKSZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,85+0,31 (+1,09%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202428,5428,5428,5428,5428,54-
14 giu 202428,5428,5428,5428,5428,54-
13 giu 202428,9228,9228,9228,9228,92-
12 giu 202429,2429,2429,2429,2429,24-
11 giu 202428,8228,8228,8228,8228,82-
10 giu 202428,9428,9428,9428,9428,94-
07 giu 202429,2729,2729,2729,2729,27-
06 giu 202429,2729,2729,2729,2729,27-
05 giu 202429,3929,3929,3929,3929,39-
04 giu 202429,2329,2329,2329,2329,23-
03 giu 202429,6229,6229,6229,6229,62-
31 mag 202429,6029,6029,6029,6029,60-
30 mag 202429,6029,6029,6029,6029,60-
29 mag 202429,2629,2629,2629,2629,26-
28 mag 202429,6829,6829,6829,6829,68-
24 mag 202429,8729,8729,8729,8729,87-
23 mag 202429,6429,6429,6429,6429,64-
22 mag 202430,0730,0730,0730,0730,07-
21 mag 202430,3230,3230,3230,3230,32-
20 mag 202430,3930,3930,3930,3930,39-
17 mag 202430,4430,4430,4430,4430,44-
16 mag 202430,3930,3930,3930,3930,39-
15 mag 202430,5230,5230,5230,5230,52-
14 mag 202430,2830,2830,2830,2830,28-
13 mag 202430,0930,0930,0930,0930,09-
10 mag 202430,0930,0930,0930,0930,09-
09 mag 202430,2530,2530,2530,2530,25-
08 mag 202429,9929,9929,9929,9929,99-
07 mag 202429,9629,9629,9629,9629,96-
06 mag 202430,0730,0730,0730,0730,07-
03 mag 202429,8129,8129,8129,8129,81-
02 mag 202429,4829,4829,4829,4829,48-
01 mag 202429,1029,1029,1029,1029,10-
30 apr 202429,1029,1029,1029,1029,10-
29 apr 202429,7329,7329,7329,7329,73-
26 apr 202429,5329,5329,5329,5329,53-
25 apr 202429,3929,3929,3929,3929,39-
24 apr 202429,6729,6729,6729,6729,67-
23 apr 202429,6929,6929,6929,6929,69-
22 apr 202429,2229,2229,2229,2229,22-
19 apr 202429,0029,0029,0029,0029,00-
18 apr 202428,6828,6828,6828,6828,68-
17 apr 202428,7628,7628,7628,7628,76-
16 apr 202428,9628,9628,9628,9628,96-
15 apr 202429,1329,1329,1329,1329,13-
12 apr 202429,7729,7729,7729,7729,77-
11 apr 202429,7729,7729,7729,7729,77-
10 apr 202429,7129,7129,7129,7129,71-
09 apr 202430,5130,5130,5130,5130,51-
08 apr 202430,3230,3230,3230,3230,32-
05 apr 202430,1630,1630,1630,1630,16-
04 apr 202429,9529,9529,9529,9529,95-
03 apr 202430,2030,2030,2030,2030,20-
02 apr 202430,0130,0130,0130,0130,01-
01 apr 202430,5630,5630,5630,5630,56-
28 mar 202430,8530,8530,8530,8530,85-
27 mar 202430,5830,5830,5830,5830,58-
26 mar 202429,7829,7829,7829,7829,78-
25 mar 202429,8029,8029,8029,8029,80-
22 mar 202429,8629,8629,8629,8629,86-
21 mar 202430,2730,2730,2730,2730,27-
20 mar 202429,9729,9729,9729,9729,97-
19 mar 202429,4729,4729,4729,4729,47-
18 mar 202429,1929,1929,1929,1929,19-
15 mar 202429,3529,3529,3529,3529,35-
14 mar 202429,1629,1629,1629,1629,16-
13 mar 202429,6429,6429,6429,6429,64-
12 mar 202429,6129,6129,6129,6129,61-
11 mar 202429,7029,7029,7029,7029,70-
08 mar 202429,8129,8129,8129,8129,81-
07 mar 202429,8629,8629,8629,8629,86-
06 mar 202429,6529,6529,6529,6529,65-
05 mar 202429,6729,6729,6729,6729,67-
04 mar 202429,7429,7429,7429,7429,74-
01 mar 202429,7729,7729,7729,7729,77-
29 feb 202429,5429,5429,5429,5429,54-
28 feb 202429,4229,4229,4229,4229,42-
27 feb 202429,5429,5429,5429,5429,54-
26 feb 202429,2329,2329,2329,2329,23-
23 feb 202429,3329,3329,3329,3329,33-
22 feb 202429,1529,1529,1529,1529,15-
21 feb 202429,0529,0529,0529,0529,05-
20 feb 202429,0129,0129,0129,0129,01-
16 feb 202429,3029,3029,3029,3029,30-
15 feb 202429,5729,5729,5729,5729,57-
14 feb 202428,8128,8128,8128,8128,81-
13 feb 202428,2728,2728,2728,2728,27-
12 feb 202429,3629,3629,3629,3629,36-
09 feb 202428,8428,8428,8428,8428,84-
08 feb 202428,5828,5828,5828,5828,58-
07 feb 202428,1628,1628,1628,1628,16-
06 feb 202428,1728,1728,1728,1728,17-
05 feb 202428,0128,0128,0128,0128,01-
02 feb 202428,4228,4228,4228,4228,42-
01 feb 202428,4728,4728,4728,4728,47-
31 gen 202428,2228,2228,2228,2228,22-
30 gen 202429,0329,0329,0329,0329,03-
29 gen 202429,1629,1629,1629,1629,16-
26 gen 202428,8028,8028,8028,8028,80-
*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...