Italia markets open in 2 hours 29 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.779,88 +543,81 (+1,42%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
58.857,62 -505,62 (-0,85%) CMC Crypto 200
1.360,12 +47,49 (+3,62%)
Virtus Ceredex Mid-Cap Value Equity I (SMVTX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 03 mag 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 02 mag 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 01 mag 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 30 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 29 apr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 26 apr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 25 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 24 apr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 23 apr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 22 apr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 19 apr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 18 apr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 17 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 16 apr 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 15 apr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 12 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 11 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 10 apr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 09 apr 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 08 apr 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 05 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 04 apr 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 03 apr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 02 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 01 apr 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 28 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 27 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 26 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 25 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 22 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 21 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 20 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 19 mar 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 18 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 15 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 14 mar 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 13 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 12 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 11 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 08 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 07 mar 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 06 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 05 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 04 mar 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 01 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 29 feb 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 28 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 27 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 26 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 23 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 22 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 21 feb 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 20 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 16 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 15 feb 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 14 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 13 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 12 feb 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 09 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 08 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 07 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 06 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 05 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 02 feb 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 01 feb 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 31 gen 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 30 gen 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 29 gen 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 26 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 25 gen 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 24 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 23 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 22 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 19 gen 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 18 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 17 gen 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 16 gen 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 12 gen 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 11 gen 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 10 gen 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 09 gen 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 08 gen 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 05 gen 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 04 gen 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 03 gen 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 02 gen 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 29 dic 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 dic 2023 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 27 dic 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 dic 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 22 dic 2023 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 21 dic 2023 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 20 dic 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 20 dic 2023 | 0.137 Dividendo | |||||
| 19 dic 2023 | 11,89 | 11,89 | 11,89 | 11,89 | 11,75 | - |
| 18 dic 2023 | 11,81 | 11,81 | 11,81 | 11,81 | 11,67 | - |
| 15 dic 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,66 | - |
| 14 dic 2023 | 11,91 | 11,91 | 11,91 | 11,91 | 11,77 | - |
| 13 dic 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,60 | - |
| *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.