Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.383,99 +2.587,21 (+4,56%)
Thornburg International Equity Fund (TIVRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 01 mag 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 30 apr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 29 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 26 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 25 apr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 24 apr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 23 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 22 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 19 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 18 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 17 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 16 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 15 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 12 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 11 apr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 10 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 09 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 08 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 05 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 04 apr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 03 apr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 02 apr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 01 apr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 28 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 27 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 26 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 22 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 21 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 20 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 19 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 18 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 15 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 14 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 13 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 12 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 11 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 08 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 07 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 06 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 05 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 04 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 01 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 29 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 28 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 23 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 16 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 15 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 14 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 13 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 12 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 07 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 06 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 05 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 02 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 01 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 31 gen 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 30 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 29 gen 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 26 gen 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 25 gen 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 24 gen 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 23 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 22 gen 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 19 gen 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 18 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 17 gen 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 gen 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 12 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 11 gen 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 10 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 09 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 08 gen 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 05 gen 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 04 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 03 gen 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 gen 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 29 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 28 dic 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 27 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 dic 2023 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 22 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 21 dic 2023 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 20 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 19 dic 2023 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 18 dic 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 15 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 dic 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 14 dic 2023 | 0.49 Dividendo | |||||
| 13 dic 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 24,64 | - |
| 12 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,38 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.