Italia markets closed

State Street Instl US Equity Inv (SUSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,74-0,07 (-0,55%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024------
23 mag 202412,7412,7412,7412,7412,74-
22 mag 202412,8112,8112,8112,8112,81-
21 mag 202412,8412,8412,8412,8412,84-
20 mag 202412,8212,8212,8212,8212,82-
17 mag 202412,8212,8212,8212,8212,82-
16 mag 202412,8012,8012,8012,8012,80-
15 mag 202412,8312,8312,8312,8312,83-
14 mag 202412,6712,6712,6712,6712,67-
13 mag 202412,6212,6212,6212,6212,62-
10 mag 202412,6312,6312,6312,6312,63-
09 mag 202412,6012,6012,6012,6012,60-
08 mag 202412,5412,5412,5412,5412,54-
07 mag 202412,5312,5312,5312,5312,53-
06 mag 202412,5112,5112,5112,5112,51-
03 mag 202412,3812,3812,3812,3812,38-
02 mag 202412,2212,2212,2212,2212,22-
01 mag 202412,1312,1312,1312,1312,13-
30 apr 202412,1412,1412,1412,1412,14-
29 apr 202412,3412,3412,3412,3412,34-
26 apr 202412,3412,3412,3412,3412,34-
25 apr 202412,1712,1712,1712,1712,17-
24 apr 202412,2212,2212,2212,2212,22-
23 apr 202412,2312,2312,2312,2312,23-
22 apr 202412,0812,0812,0812,0812,08-
19 apr 202411,9711,9711,9711,9711,97-
18 apr 202412,1212,1212,1212,1212,12-
17 apr 202412,1412,1412,1412,1412,14-
16 apr 202412,2112,2112,2112,2112,21-
15 apr 202412,2312,2312,2312,2312,23-
12 apr 202412,3912,3912,3912,3912,39-
11 apr 202412,5612,5612,5612,5612,56-
10 apr 202412,4612,4612,4612,4612,46-
09 apr 202412,5612,5612,5612,5612,56-
08 apr 202412,5412,5412,5412,5412,54-
05 apr 202412,5612,5612,5612,5612,56-
04 apr 202412,4112,4112,4112,4112,41-
03 apr 202412,5612,5612,5612,5612,56-
02 apr 202412,5512,5512,5512,5512,55-
01 apr 202412,6512,6512,6512,6512,65-
28 mar 202412,6612,6612,6612,6612,66-
27 mar 202412,6612,6612,6612,6612,66-
26 mar 202412,5612,5612,5612,5612,56-
25 mar 202412,6012,6012,6012,6012,60-
22 mar 202412,6412,6412,6412,6412,64-
21 mar 202412,6412,6412,6412,6412,64-
20 mar 202412,6012,6012,6012,6012,60-
19 mar 202412,5012,5012,5012,5012,50-
18 mar 202412,4212,4212,4212,4212,42-
15 mar 202412,3412,3412,3412,3412,34-
14 mar 202412,4412,4412,4412,4412,44-
13 mar 202412,4512,4512,4512,4512,45-
12 mar 202412,4712,4712,4712,4712,47-
11 mar 202412,3312,3312,3312,3312,33-
08 mar 202412,3412,3412,3412,3412,34-
07 mar 202412,4412,4412,4412,4412,44-
06 mar 202412,3112,3112,3112,3112,31-
05 mar 202412,2412,2412,2412,2412,24-
04 mar 202412,3712,3712,3712,3712,37-
01 mar 202412,3812,3812,3812,3812,38-
29 feb 202412,2712,2712,2712,2712,27-
28 feb 202412,1912,1912,1912,1912,19-
27 feb 202412,2212,2212,2212,2212,22-
26 feb 202412,2112,2112,2112,2112,21-
23 feb 202412,2512,2512,2512,2512,25-
22 feb 202412,2412,2412,2412,2412,24-
21 feb 202411,9511,9511,9511,9511,95-
20 feb 202411,9311,9311,9311,9311,93-
16 feb 202412,0112,0112,0112,0112,01-
15 feb 202412,0612,0612,0612,0612,06-
14 feb 202412,0112,0112,0112,0112,01-
13 feb 202411,8911,8911,8911,8911,89-
12 feb 202412,0312,0312,0312,0312,03-
09 feb 202412,0712,0712,0712,0712,07-
08 feb 202411,9811,9811,9811,9811,98-
07 feb 202411,9911,9911,9911,9911,99-
06 feb 202411,8711,8711,8711,8711,87-
05 feb 202411,8511,8511,8511,8511,85-
02 feb 202411,8711,8711,8711,8711,87-
01 feb 202411,6911,6911,6911,6911,69-
31 gen 202411,5211,5211,5211,5211,52-
30 gen 202411,7311,7311,7311,7311,73-
29 gen 202411,7411,7411,7411,7411,74-
26 gen 202411,6311,6311,6311,6311,63-
25 gen 202411,6411,6411,6411,6411,64-
24 gen 202411,5711,5711,5711,5711,57-
23 gen 202411,5411,5411,5411,5411,54-
22 gen 202411,5111,5111,5111,5111,51-
19 gen 202411,4811,4811,4811,4811,48-
18 gen 202411,3411,3411,3411,3411,34-
17 gen 202411,2311,2311,2311,2311,23-
16 gen 202411,2811,2811,2811,2811,28-
12 gen 202411,3111,3111,3111,3111,31-
11 gen 202411,3011,3011,3011,3011,30-
10 gen 202411,3011,3011,3011,3011,30-
09 gen 202411,2311,2311,2311,2311,23-
08 gen 202411,2311,2311,2311,2311,23-
05 gen 202411,0611,0611,0611,0611,06-
04 gen 202411,0511,0511,0511,0511,05-
03 gen 202411,0811,0811,0811,0811,08-
*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...