Italia markets closed

Smead Value R1 (SVFDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,34+0,20 (+0,25%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202480,3480,3480,3480,3480,34-
25 apr 202480,1480,1480,1480,1480,14-
24 apr 202480,2680,2680,2680,2680,26-
23 apr 202480,5980,5980,5980,5980,59-
22 apr 202479,7179,7179,7179,7179,71-
19 apr 202479,0479,0479,0479,0479,04-
18 apr 202478,2978,2978,2978,2978,29-
17 apr 202478,2478,2478,2478,2478,24-
16 apr 202478,5778,5778,5778,5778,57-
15 apr 202479,5779,5779,5779,5779,57-
12 apr 202481,1281,1281,1281,1281,12-
11 apr 202481,1281,1281,1281,1281,12-
10 apr 202480,8280,8280,8280,8280,82-
09 apr 202482,3682,3682,3682,3682,36-
08 apr 202482,1582,1582,1582,1582,15-
05 apr 202482,2082,2082,2082,2082,20-
04 apr 202481,4081,4081,4081,4081,40-
03 apr 202482,2582,2582,2582,2582,25-
02 apr 202481,8181,8181,8181,8181,81-
01 apr 202482,6682,6682,6682,6682,66-
28 mar 202483,0383,0383,0383,0383,03-
27 mar 202482,3582,3582,3582,3582,35-
26 mar 202480,9180,9180,9180,9180,91-
25 mar 202481,3381,3381,3381,3381,33-
22 mar 202481,1781,1781,1781,1781,17-
21 mar 202481,8181,8181,8181,8181,81-
20 mar 202481,1781,1781,1781,1781,17-
19 mar 202480,0780,0780,0780,0780,07-
18 mar 202479,2379,2379,2379,2379,23-
15 mar 202478,8678,8678,8678,8678,86-
14 mar 202478,7678,7678,7678,7678,76-
13 mar 202479,8579,8579,8579,8579,85-
12 mar 202479,2579,2579,2579,2579,25-
11 mar 202478,9678,9678,9678,9678,96-
08 mar 202478,8778,8778,8778,8778,87-
07 mar 202479,0379,0379,0379,0379,03-
06 mar 202478,5078,5078,5078,5078,50-
05 mar 202477,9077,9077,9077,9077,90-
04 mar 202477,9577,9577,9577,9577,95-
01 mar 202478,3178,3178,3178,3178,31-
29 feb 202477,5677,5677,5677,5677,56-
28 feb 202477,0477,0477,0477,0477,04-
27 feb 202476,8576,8576,8576,8576,85-
26 feb 202476,6976,6976,6976,6976,69-
23 feb 202476,9776,9776,9776,9776,97-
22 feb 202477,1177,1177,1177,1177,11-
21 feb 202476,7976,7976,7976,7976,79-
20 feb 202476,4476,4476,4476,4476,44-
16 feb 202476,5876,5876,5876,5876,58-
15 feb 202476,9176,9176,9176,9176,91-
14 feb 202475,4075,4075,4075,4075,40-
13 feb 202474,8174,8174,8174,8174,81-
12 feb 202476,3876,3876,3876,3876,38-
09 feb 202475,4575,4575,4575,4575,45-
08 feb 202475,6275,6275,6275,6275,62-
07 feb 202475,4775,4775,4775,4775,47-
06 feb 202475,2875,2875,2875,2875,28-
05 feb 202474,6874,6874,6874,6874,68-
02 feb 202475,2175,2175,2175,2175,21-
01 feb 202475,3975,3975,3975,3975,39-
31 gen 202474,6174,6174,6174,6174,61-
30 gen 202475,6875,6875,6875,6875,68-
29 gen 202475,4275,4275,4275,4275,42-
26 gen 202475,2875,2875,2875,2875,28-
25 gen 202474,9274,9274,9274,9274,92-
24 gen 202473,8273,8273,8273,8273,82-
23 gen 202473,9773,9773,9773,9773,97-
22 gen 202474,8474,8474,8474,8474,84-
19 gen 202474,1174,1174,1174,1174,11-
18 gen 202473,2773,2773,2773,2773,27-
17 gen 202473,1473,1473,1473,1473,14-
16 gen 202473,7373,7373,7373,7373,73-
12 gen 202474,5674,5674,5674,5674,56-
11 gen 202474,9474,9474,9474,9474,94-
10 gen 202475,9975,9975,9975,9975,99-
09 gen 202475,6875,6875,6875,6875,68-
08 gen 202476,2476,2476,2476,2476,24-
05 gen 202475,8175,8175,8175,8175,81-
04 gen 202475,3975,3975,3975,3975,39-
03 gen 202475,8375,8375,8375,8375,83-
02 gen 202476,4576,4576,4576,4576,45-
29 dic 202376,0676,0676,0676,0676,06-
28 dic 202376,4776,4776,4776,4776,47-
27 dic 202376,6076,6076,6076,6076,60-
26 dic 202376,4676,4676,4676,4676,46-
22 dic 202375,7375,7375,7375,7375,73-
21 dic 202375,5275,5275,5275,5275,52-
20 dic 202374,8374,8374,8374,8374,83-
19 dic 202374,8374,8374,8374,8374,83-
18 dic 202373,9573,9573,9573,9573,95-
15 dic 202374,0474,0474,0474,0474,04-
14 dic 202374,8174,8174,8174,8174,81-
14 dic 20230.849 Dividendo
13 dic 202372,8672,8672,8672,8672,01-
12 dic 202370,6970,6970,6970,6969,87-
11 dic 202370,9670,9670,9670,9670,13-
08 dic 202370,5670,5670,5670,5669,74-
07 dic 202369,9669,9669,9669,9669,14-
06 dic 202369,4369,4369,4369,4368,62-
05 dic 202369,5569,5569,5569,5568,74-
*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...