Italia markets open in 3 hours 52 minutes

Sterling Capital MdCp Relatv Val A (STRLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,94+0,60 (+0,95%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202463,9463,9463,9463,9463,94-
08 mag 202463,3463,3463,3463,3463,34-
07 mag 202463,4163,4163,4163,4163,41-
06 mag 202463,2163,2163,2163,2163,21-
03 mag 202462,5562,5562,5562,5562,55-
02 mag 202461,7861,7861,7861,7861,78-
01 mag 202461,3261,3261,3261,3261,32-
30 apr 202461,6661,6661,6661,6661,66-
29 apr 202462,7962,7962,7962,7962,79-
26 apr 202462,5362,5362,5362,5362,53-
25 apr 202462,2362,2362,2362,2362,23-
24 apr 202462,1862,1862,1862,1862,18-
23 apr 202462,1162,1162,1162,1162,11-
22 apr 202461,3361,3361,3361,3361,33-
19 apr 202460,7660,7660,7660,7660,76-
18 apr 202460,4360,4360,4360,4360,43-
17 apr 202460,6060,6060,6060,6060,60-
16 apr 202461,0761,0761,0761,0761,07-
15 apr 202461,4261,4261,4261,4261,42-
12 apr 202462,6362,6362,6362,6362,63-
11 apr 202462,6362,6362,6362,6362,63-
10 apr 202463,2863,2863,2863,2863,28-
09 apr 202464,5264,5264,5264,5264,52-
08 apr 202464,5564,5564,5564,5564,55-
05 apr 202464,3464,3464,3464,3464,34-
04 apr 202463,7763,7763,7763,7763,77-
03 apr 202464,8864,8864,8864,8864,88-
02 apr 202464,5664,5664,5664,5664,56-
01 apr 202465,0765,0765,0765,0765,07-
28 mar 202465,6065,6065,6065,6065,60-
27 mar 202465,3965,3965,3965,3965,39-
26 mar 202464,3864,3864,3864,3864,38-
25 mar 202464,3164,3164,3164,3164,31-
22 mar 202464,3364,3364,3364,3364,33-
21 mar 202464,6964,6964,6964,6964,69-
20 mar 202464,0564,0564,0564,0564,05-
19 mar 202463,4563,4563,4563,4563,45-
18 mar 202462,9662,9662,9662,9662,96-
15 mar 202463,1063,1063,1063,1063,10-
14 mar 202462,9362,9362,9362,9362,93-
13 mar 202463,4863,4863,4863,4863,48-
12 mar 202463,4963,4963,4963,4963,49-
11 mar 202463,3463,3463,3463,3463,34-
08 mar 202463,5163,5163,5163,5163,51-
07 mar 202463,7063,7063,7063,7063,70-
06 mar 202463,4263,4263,4263,4263,42-
05 mar 202462,9562,9562,9562,9562,95-
04 mar 202463,3463,3463,3463,3463,34-
01 mar 202462,9362,9362,9362,9362,93-
29 feb 202462,4362,4362,4362,4362,43-
28 feb 202462,0762,0762,0762,0762,07-
27 feb 202462,0162,0162,0162,0162,01-
26 feb 202461,7961,7961,7961,7961,79-
23 feb 202461,9961,9961,9961,9961,99-
22 feb 202461,9161,9161,9161,9161,91-
21 feb 202461,0561,0561,0561,0561,05-
20 feb 202460,7160,7160,7160,7160,71-
16 feb 202461,0461,0461,0461,0461,04-
15 feb 202461,7461,7461,7461,7461,74-
14 feb 202460,9460,9460,9460,9460,94-
13 feb 202460,1360,1360,1360,1360,13-
12 feb 202461,3061,3061,3061,3061,30-
09 feb 202460,8360,8360,8360,8360,83-
08 feb 202460,7760,7760,7760,7760,77-
07 feb 202460,4060,4060,4060,4060,40-
06 feb 202460,1960,1960,1960,1960,19-
05 feb 202460,0160,0160,0160,0160,01-
02 feb 202460,6360,6360,6360,6360,63-
01 feb 202460,6160,6160,6160,6160,61-
31 gen 202460,0160,0160,0160,0160,01-
30 gen 202460,9160,9160,9160,9160,91-
29 gen 202460,8060,8060,8060,8060,80-
26 gen 202460,3260,3260,3260,3260,32-
25 gen 202460,3360,3360,3360,3360,33-
24 gen 202459,5959,5959,5959,5959,59-
23 gen 202459,9059,9059,9059,9059,90-
22 gen 202460,1860,1860,1860,1860,18-
19 gen 202459,6259,6259,6259,6259,62-
18 gen 202459,0259,0259,0259,0259,02-
17 gen 202458,6158,6158,6158,6158,61-
16 gen 202459,0059,0059,0059,0059,00-
12 gen 202459,3359,3359,3359,3359,33-
11 gen 202459,3459,3459,3459,3459,34-
10 gen 202459,4559,4559,4559,4559,45-
09 gen 202459,3159,3159,3159,3159,31-
08 gen 202459,7059,7059,7059,7059,70-
05 gen 202459,1259,1259,1259,1259,12-
04 gen 202458,8558,8558,8558,8558,85-
03 gen 202458,8358,8358,8358,8358,83-
02 gen 202459,8959,8959,8959,8959,89-
29 dic 202360,0560,0560,0560,0560,05-
28 dic 202360,3960,3960,3960,3960,39-
28 dic 20230.246 Dividendo
27 dic 202360,5260,5260,5260,5260,27-
26 dic 202360,5160,5160,5160,5160,26-
22 dic 202360,1460,1460,1460,1459,90-
21 dic 202359,8759,8759,8759,8759,63-
20 dic 202359,3459,3459,3459,3459,10-
19 dic 202360,2260,2260,2260,2259,98-
18 dic 202359,7259,7259,7259,7259,48-
*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...