Italia markets closed

SEI US Managed Volatility Y (SIMT) (SUSYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,73-0,03 (-0,20%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202414,7314,7314,7314,7314,73-
03 lug 202414,7614,7614,7614,7614,76-
02 lug 202414,7914,7914,7914,7914,79-
01 lug 202414,7814,7814,7814,7814,78-
28 giu 202414,8314,8314,8314,8314,83-
27 giu 202414,8314,8314,8314,8314,83-
26 giu 202414,8614,8614,8614,8614,86-
25 giu 202414,9314,9314,9314,9314,93-
24 giu 202415,0215,0215,0215,0215,02-
21 giu 202414,9214,9214,9214,9214,92-
20 giu 202414,8814,8814,8814,8814,88-
18 giu 202414,8214,8214,8214,8214,82-
17 giu 202414,7514,7514,7514,7514,75-
14 giu 202414,6514,6514,6514,6514,65-
13 giu 202414,7314,7314,7314,7314,73-
12 giu 202414,7614,7614,7614,7614,76-
11 giu 202414,7714,7714,7714,7714,77-
10 giu 202414,8114,8114,8114,8114,81-
07 giu 202414,8114,8114,8114,8114,81-
06 giu 202414,8214,8214,8214,8214,82-
05 giu 202414,8314,8314,8314,8314,83-
04 giu 202414,7914,7914,7914,7914,79-
03 giu 202414,8314,8314,8314,8314,83-
31 mag 202414,8814,8814,8814,8814,88-
30 mag 202414,6814,6814,6814,6814,68-
29 mag 202414,5614,5614,5614,5614,56-
28 mag 202414,6914,6914,6914,6914,69-
24 mag 202414,8214,8214,8214,8214,82-
23 mag 202414,7814,7814,7814,7814,78-
22 mag 202414,9314,9314,9314,9314,93-
21 mag 202414,9314,9314,9314,9314,93-
20 mag 202414,9514,9514,9514,9514,95-
17 mag 202414,9714,9714,9714,9714,97-
16 mag 202414,9514,9514,9514,9514,95-
15 mag 202414,9414,9414,9414,9414,94-
14 mag 202414,9014,9014,9014,9014,90-
13 mag 202414,8914,8914,8914,8914,89-
10 mag 202414,8814,8814,8814,8814,88-
09 mag 202414,8214,8214,8214,8214,82-
08 mag 202414,7314,7314,7314,7314,73-
07 mag 202414,7114,7114,7114,7114,71-
06 mag 202414,6314,6314,6314,6314,63-
03 mag 202414,5314,5314,5314,5314,53-
02 mag 202414,4814,4814,4814,4814,48-
01 mag 202414,4414,4414,4414,4414,44-
30 apr 202414,4914,4914,4914,4914,49-
29 apr 202414,6614,6614,6614,6614,66-
26 apr 202414,5614,5614,5614,5614,56-
25 apr 202414,5914,5914,5914,5914,59-
24 apr 202414,7214,7214,7214,7214,72-
23 apr 202414,6914,6914,6914,6914,69-
22 apr 202414,6314,6314,6314,6314,63-
19 apr 202414,5714,5714,5714,5714,57-
18 apr 202414,4414,4414,4414,4414,44-
17 apr 202414,4214,4214,4214,4214,42-
16 apr 202414,4514,4514,4514,4514,45-
15 apr 202414,4914,4914,4914,4914,49-
12 apr 202414,5414,5414,5414,5414,54-
11 apr 202414,7114,7114,7114,7114,71-
10 apr 202414,7814,7814,7814,7814,78-
09 apr 202414,9114,9114,9114,9114,91-
08 apr 202414,9414,9414,9414,9414,94-
05 apr 202414,9614,9614,9614,9614,96-
04 apr 202414,9014,9014,9014,9014,90-
04 apr 20240.087 Dividendo
03 apr 202415,0815,0815,0815,0814,99-
02 apr 202415,0915,0915,0915,0915,00-
01 apr 202415,1915,1915,1915,1915,10-
28 mar 202415,2515,2515,2515,2515,16-
27 mar 202415,1915,1915,1915,1915,10-
26 mar 202415,0215,0215,0215,0214,93-
25 mar 202415,0215,0215,0215,0214,93-
22 mar 202415,0015,0015,0015,0014,91-
21 mar 202415,0515,0515,0515,0514,96-
20 mar 202415,0015,0015,0015,0014,91-
19 mar 202414,9314,9314,9314,9314,84-
18 mar 202414,8414,8414,8414,8414,75-
15 mar 202414,8314,8314,8314,8314,74-
14 mar 202414,8114,8114,8114,8114,72-
13 mar 202414,9114,9114,9114,9114,82-
12 mar 202414,8914,8914,8914,8914,80-
11 mar 202414,8514,8514,8514,8514,76-
08 mar 202414,8214,8214,8214,8214,73-
07 mar 202414,8014,8014,8014,8014,71-
06 mar 202414,7514,7514,7514,7514,66-
05 mar 202414,6514,6514,6514,6514,57-
04 mar 202414,6814,6814,6814,6814,60-
01 mar 202414,6414,6414,6414,6414,56-
29 feb 202414,5914,5914,5914,5914,51-
28 feb 202414,5814,5814,5814,5814,50-
27 feb 202414,5714,5714,5714,5714,49-
26 feb 202414,5414,5414,5414,5414,46-
23 feb 202414,6014,6014,6014,6014,52-
22 feb 202414,5314,5314,5314,5314,45-
21 feb 202414,4414,4414,4414,4414,36-
20 feb 202414,3814,3814,3814,3814,30-
16 feb 202414,3714,3714,3714,3714,29-
15 feb 202414,4114,4114,4114,4114,33-
14 feb 202414,2614,2614,2614,2614,18-
13 feb 202414,1714,1714,1714,1714,09-
*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...