Italia markets closed

Virtus Ceredex Mid-Cap Value Equity R6 (SMVZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,81+0,08 (+0,63%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202412,7312,7312,7312,7312,73-
30 mag 202412,7312,7312,7312,7312,73-
29 mag 202412,6112,6112,6112,6112,61-
28 mag 202412,8112,8112,8112,8112,81-
24 mag 202412,8812,8812,8812,8812,88-
23 mag 202412,7512,7512,7512,7512,75-
22 mag 202412,9212,9212,9212,9212,92-
21 mag 202412,9812,9812,9812,9812,98-
20 mag 202413,0113,0113,0113,0113,01-
17 mag 202412,9812,9812,9812,9812,98-
16 mag 202412,9612,9612,9612,9612,96-
15 mag 202412,9912,9912,9912,9912,99-
14 mag 202412,8912,8912,8912,8912,89-
13 mag 202412,8312,8312,8312,8312,83-
10 mag 202412,8712,8712,8712,8712,87-
09 mag 202412,8512,8512,8512,8512,85-
08 mag 202412,7212,7212,7212,7212,72-
07 mag 202412,6612,6612,6612,6612,66-
06 mag 202412,6912,6912,6912,6912,69-
03 mag 202412,5312,5312,5312,5312,53-
02 mag 202412,4312,4312,4312,4312,43-
01 mag 202412,3012,3012,3012,3012,30-
30 apr 202412,4012,4012,4012,4012,40-
29 apr 202412,6312,6312,6312,6312,63-
26 apr 202412,5412,5412,5412,5412,54-
25 apr 202412,5112,5112,5112,5112,51-
24 apr 202412,4512,4512,4512,4512,45-
23 apr 202412,4312,4312,4312,4312,43-
22 apr 202412,3112,3112,3112,3112,31-
19 apr 202412,1912,1912,1912,1912,19-
18 apr 202412,2012,2012,2012,2012,20-
17 apr 202412,2112,2112,2112,2112,21-
16 apr 202412,2612,2612,2612,2612,26-
15 apr 202412,3512,3512,3512,3512,35-
12 apr 202412,6312,6312,6312,6312,63-
11 apr 202412,6312,6312,6312,6312,63-
10 apr 202412,6412,6412,6412,6412,64-
09 apr 202412,8612,8612,8612,8612,86-
08 apr 202412,8212,8212,8212,8212,82-
05 apr 202412,7512,7512,7512,7512,75-
04 apr 202412,6412,6412,6412,6412,64-
03 apr 202412,7712,7712,7712,7712,77-
02 apr 202412,7312,7312,7312,7312,73-
01 apr 202412,8912,8912,8912,8912,89-
28 mar 202412,9612,9612,9612,9612,96-
27 mar 202412,8912,8912,8912,8912,89-
26 mar 202412,6912,6912,6912,6912,69-
25 mar 202412,6912,6912,6912,6912,69-
22 mar 202412,7012,7012,7012,7012,70-
21 mar 202412,7712,7712,7712,7712,77-
20 mar 202412,6512,6512,6512,6512,65-
19 mar 202412,5012,5012,5012,5012,50-
18 mar 202412,4512,4512,4512,4512,45-
15 mar 202412,4512,4512,4512,4512,45-
14 mar 202412,5112,5112,5112,5112,51-
13 mar 202412,6312,6312,6312,6312,63-
12 mar 202412,6312,6312,6312,6312,63-
11 mar 202412,5612,5612,5612,5612,56-
08 mar 202412,5812,5812,5812,5812,58-
07 mar 202412,6412,6412,6412,6412,64-
06 mar 202412,5212,5212,5212,5212,52-
05 mar 202412,4212,4212,4212,4212,42-
04 mar 202412,4612,4612,4612,4612,46-
01 mar 202412,4412,4412,4412,4412,44-
29 feb 202412,3312,3312,3312,3312,33-
28 feb 202412,2212,2212,2212,2212,22-
27 feb 202412,2212,2212,2212,2212,22-
26 feb 202412,1412,1412,1412,1412,14-
23 feb 202412,2012,2012,2012,2012,20-
22 feb 202412,1912,1912,1912,1912,19-
21 feb 202412,0612,0612,0612,0612,06-
20 feb 202411,9611,9611,9611,9611,96-
16 feb 202412,0212,0212,0212,0212,02-
15 feb 202412,0612,0612,0612,0612,06-
14 feb 202411,9111,9111,9111,9111,91-
13 feb 202411,8011,8011,8011,8011,80-
12 feb 202412,0312,0312,0312,0312,03-
09 feb 202411,9511,9511,9511,9511,95-
08 feb 202411,9011,9011,9011,9011,90-
07 feb 202411,8111,8111,8111,8111,81-
06 feb 202411,7611,7611,7611,7611,76-
05 feb 202411,7111,7111,7111,7111,71-
02 feb 202411,8711,8711,8711,8711,87-
01 feb 202411,8811,8811,8811,8811,88-
31 gen 202411,7211,7211,7211,7211,72-
30 gen 202411,8411,8411,8411,8411,84-
29 gen 202411,8111,8111,8111,8111,81-
26 gen 202411,7611,7611,7611,7611,76-
25 gen 202411,7411,7411,7411,7411,74-
24 gen 202411,7111,7111,7111,7111,71-
23 gen 202411,7611,7611,7611,7611,76-
22 gen 202411,7711,7711,7711,7711,77-
19 gen 202411,7111,7111,7111,7111,71-
18 gen 202411,5711,5711,5711,5711,57-
17 gen 202411,5511,5511,5511,5511,55-
16 gen 202411,6411,6411,6411,6411,64-
12 gen 202411,7611,7611,7611,7611,76-
11 gen 202411,7711,7711,7711,7711,77-
10 gen 202411,8211,8211,8211,8211,82-
09 gen 202411,8011,8011,8011,8011,80-
*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...