Italia markets closed

Undiscovered Managers Behavioral Val L (UBVLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,66-0,69 (-0,82%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024------
22 mag 202483,6683,6683,6683,6683,66-
21 mag 202484,3584,3584,3584,3584,35-
20 mag 202484,1884,1884,1884,1884,18-
17 mag 202484,6684,6684,6684,6684,66-
16 mag 202484,4384,4384,4384,4384,43-
15 mag 202484,5384,5384,5384,5384,53-
14 mag 202484,2684,2684,2684,2684,26-
13 mag 202483,7483,7483,7483,7483,74-
10 mag 202483,7083,7083,7083,7083,70-
09 mag 202483,7083,7083,7083,7083,70-
08 mag 202483,0783,0783,0783,0783,07-
07 mag 202482,9382,9382,9382,9382,93-
06 mag 202482,9182,9182,9182,9182,91-
03 mag 202482,2882,2882,2882,2882,28-
02 mag 202481,8281,8281,8281,8281,82-
01 mag 202481,0381,0381,0381,0381,03-
30 apr 202480,7080,7080,7080,7080,70-
29 apr 202481,9981,9981,9981,9981,99-
26 apr 202481,7281,7281,7281,7281,72-
25 apr 202481,6781,6781,6781,6781,67-
24 apr 202482,1482,1482,1482,1482,14-
23 apr 202481,7981,7981,7981,7981,79-
22 apr 202481,0681,0681,0681,0681,06-
19 apr 202480,5380,5380,5380,5380,53-
18 apr 202479,4179,4179,4179,4179,41-
17 apr 202479,0779,0779,0779,0779,07-
16 apr 202479,2879,2879,2879,2879,28-
15 apr 202479,8179,8179,8179,8179,81-
12 apr 202480,4680,4680,4680,4680,46-
11 apr 202481,4681,4681,4681,4681,46-
10 apr 202481,7281,7281,7281,7281,72-
09 apr 202483,7383,7383,7383,7383,73-
08 apr 202483,3483,3483,3483,3483,34-
05 apr 202482,6582,6582,6582,6582,65-
04 apr 202482,3582,3582,3582,3582,35-
03 apr 202483,0383,0383,0383,0383,03-
02 apr 202482,9282,9282,9282,9282,92-
01 apr 202483,9783,9783,9783,9783,97-
28 mar 202484,8484,8484,8484,8484,84-
27 mar 202484,4184,4184,4184,4184,41-
26 mar 202482,5882,5882,5882,5882,58-
25 mar 202482,6182,6182,6182,6182,61-
22 mar 202482,3482,3482,3482,3482,34-
21 mar 202483,1883,1883,1883,1883,18-
20 mar 202482,3882,3882,3882,3882,38-
19 mar 202481,2381,2381,2381,2381,23-
18 mar 202480,7980,7980,7980,7980,79-
15 mar 202481,1781,1781,1781,1781,17-
14 mar 202480,7580,7580,7580,7580,75-
13 mar 202481,8381,8381,8381,8381,83-
12 mar 202481,6381,6381,6381,6381,63-
11 mar 202481,7481,7481,7481,7481,74-
08 mar 202481,6381,6381,6381,6381,63-
07 mar 202481,6181,6181,6181,6181,61-
06 mar 202481,0781,0781,0781,0781,07-
05 mar 202480,6280,6280,6280,6280,62-
04 mar 202480,0880,0880,0880,0880,08-
01 mar 202479,8779,8779,8779,8779,87-
29 feb 202480,0180,0180,0180,0180,01-
28 feb 202479,4279,4279,4279,4279,42-
27 feb 202479,4879,4879,4879,4879,48-
26 feb 202478,7878,7878,7878,7878,78-
23 feb 202479,4479,4479,4479,4479,44-
22 feb 202479,5679,5679,5679,5679,56-
21 feb 202479,3579,3579,3579,3579,35-
20 feb 202479,0079,0079,0079,0079,00-
16 feb 202479,5179,5179,5179,5179,51-
15 feb 202480,0680,0680,0680,0680,06-
14 feb 202478,2278,2278,2278,2278,22-
13 feb 202476,7776,7776,7776,7776,77-
12 feb 202479,1479,1479,1479,1479,14-
09 feb 202477,9277,9277,9277,9277,92-
08 feb 202477,2677,2677,2677,2677,26-
07 feb 202476,6276,6276,6276,6276,62-
06 feb 202476,9076,9076,9076,9076,90-
05 feb 202476,6976,6976,6976,6976,69-
02 feb 202478,0078,0078,0078,0078,00-
01 feb 202478,3478,3478,3478,3478,34-
31 gen 202478,0678,0678,0678,0678,06-
30 gen 202480,1180,1180,1180,1180,11-
29 gen 202480,3080,3080,3080,3080,30-
26 gen 202479,5079,5079,5079,5079,50-
25 gen 202479,2079,2079,2079,2079,20-
24 gen 202478,3978,3978,3978,3978,39-
23 gen 202478,6178,6178,6178,6178,61-
22 gen 202479,0679,0679,0679,0679,06-
19 gen 202477,8077,8077,8077,8077,80-
18 gen 202476,7876,7876,7876,7876,78-
17 gen 202476,4976,4976,4976,4976,49-
16 gen 202476,9776,9776,9776,9776,97-
12 gen 202477,7477,7477,7477,7477,74-
11 gen 202478,1478,1478,1478,1478,14-
10 gen 202478,5878,5878,5878,5878,58-
09 gen 202478,5278,5278,5278,5278,52-
08 gen 202479,4379,4379,4379,4379,43-
05 gen 202478,7078,7078,7078,7078,70-
04 gen 202478,3878,3878,3878,3878,38-
03 gen 202478,2878,2878,2878,2878,28-
02 gen 202480,1180,1180,1180,1180,11-
*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...