Italia markets close in 6 hours

The Investment House Growth (TIHGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,66+0,39 (+0,48%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202481,6681,6681,6681,6681,66-
02 lug 202481,2781,2781,2781,2781,27-
01 lug 202480,7480,7480,7480,7480,74-
28 giu 202480,5680,5680,5680,5680,56-
27 giu 202481,2281,2281,2281,2281,22-
26 giu 202480,8480,8480,8480,8480,84-
25 giu 202480,4780,4780,4780,4780,47-
24 giu 202479,2579,2579,2579,2579,25-
21 giu 202480,1580,1580,1580,1580,15-
20 giu 202480,1880,1880,1880,1880,18-
18 giu 202480,4280,4280,4280,4280,42-
17 giu 202480,2080,2080,2080,2080,20-
14 giu 202479,6879,6879,6879,6879,68-
13 giu 202479,2479,2479,2479,2479,24-
12 giu 202479,3679,3679,3679,3679,36-
11 giu 202478,3578,3578,3578,3578,35-
10 giu 202477,7877,7877,7877,7877,78-
07 giu 202477,4077,4077,4077,4077,40-
06 giu 202477,4977,4977,4977,4977,49-
05 giu 202477,3677,3677,3677,3677,36-
04 giu 202475,7675,7675,7675,7675,76-
03 giu 202475,4875,4875,4875,4875,48-
31 mag 202474,9474,9474,9474,9474,94-
30 mag 202474,8274,8274,8274,8274,82-
29 mag 202476,0976,0976,0976,0976,09-
28 mag 202476,5076,5076,5076,5076,50-
24 mag 202476,1276,1276,1276,1276,12-
23 mag 202475,9575,9575,9575,9575,95-
22 mag 202476,1076,1076,1076,1076,10-
21 mag 202476,2976,2976,2976,2976,29-
20 mag 202476,3276,3276,3276,3276,32-
17 mag 202475,9475,9475,9475,9475,94-
16 mag 202475,8675,8675,8675,8675,86-
15 mag 202476,2176,2176,2176,2176,21-
14 mag 202474,8674,8674,8674,8674,86-
13 mag 202474,3574,3574,3574,3574,35-
10 mag 202474,6074,6074,6074,6074,60-
09 mag 202474,5374,5374,5374,5374,53-
08 mag 202474,3774,3774,3774,3774,37-
07 mag 202474,5674,5674,5674,5674,56-
06 mag 202474,2274,2274,2274,2274,22-
03 mag 202473,2973,2973,2973,2973,29-
02 mag 202471,7271,7271,7271,7271,72-
01 mag 202470,7370,7370,7370,7370,73-
30 apr 202470,8870,8870,8870,8870,88-
29 apr 202472,0272,0272,0272,0272,02-
26 apr 202472,1572,1572,1572,1572,15-
25 apr 202470,8070,8070,8070,8070,80-
24 apr 202472,1372,1372,1372,1372,13-
23 apr 202472,2572,2572,2572,2572,25-
22 apr 202470,8970,8970,8970,8970,89-
19 apr 202470,0970,0970,0970,0970,09-
18 apr 202471,6171,6171,6171,6171,61-
17 apr 202471,7571,7571,7571,7571,75-
16 apr 202472,3872,3872,3872,3872,38-
15 apr 202472,4972,4972,4972,4972,49-
12 apr 202473,7573,7573,7573,7573,75-
11 apr 202474,8774,8774,8774,8774,87-
10 apr 202473,9273,9273,9273,9273,92-
09 apr 202474,5374,5374,5374,5374,53-
08 apr 202474,3774,3774,3774,3774,37-
05 apr 202474,4374,4374,4374,4374,43-
04 apr 202473,1973,1973,1973,1973,19-
03 apr 202474,0574,0574,0574,0574,05-
02 apr 202473,9173,9173,9173,9173,91-
01 apr 202474,4774,4774,4774,4774,47-
28 mar 202474,6474,6474,6474,6474,64-
27 mar 202474,7074,7074,7074,7074,70-
26 mar 202474,3974,3974,3974,3974,39-
25 mar 202474,7474,7474,7474,7474,74-
22 mar 202475,1475,1475,1475,1475,14-
21 mar 202475,0975,0975,0975,0975,09-
20 mar 202475,0775,0775,0775,0775,07-
19 mar 202474,2174,2174,2174,2174,21-
18 mar 202473,9073,9073,9073,9073,90-
15 mar 202473,1573,1573,1573,1573,15-
14 mar 202474,2874,2874,2874,2874,28-
13 mar 202474,4574,4574,4574,4574,45-
12 mar 202474,5874,5874,5874,5874,58-
11 mar 202473,0673,0673,0673,0673,06-
08 mar 202473,6673,6673,6673,6673,66-
07 mar 202474,3774,3774,3774,3774,37-
06 mar 202473,1973,1973,1973,1973,19-
05 mar 202472,5272,5272,5272,5272,52-
04 mar 202473,8973,8973,8973,8973,89-
01 mar 202474,1474,1474,1474,1474,14-
29 feb 202473,3373,3373,3373,3373,33-
28 feb 202472,7772,7772,7772,7772,77-
27 feb 202473,1773,1773,1773,1773,17-
26 feb 202472,8872,8872,8872,8872,88-
23 feb 202473,2073,2073,2073,2073,20-
22 feb 202473,1473,1473,1473,1473,14-
21 feb 202470,8770,8770,8770,8770,87-
20 feb 202471,1971,1971,1971,1971,19-
16 feb 202471,7971,7971,7971,7971,79-
15 feb 202472,6072,6072,6072,6072,60-
14 feb 202472,5672,5672,5672,5672,56-
13 feb 202471,4471,4471,4471,4471,44-
12 feb 202472,4472,4472,4472,4472,44-
09 feb 202472,7872,7872,7872,7872,78-
*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...