Italia markets closed

USA Mutuals Vice A (VICAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,26-0,05 (-0,25%)
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 202420,2620,2620,2620,2620,26-
03 lug 202420,3120,3120,3120,3120,31-
02 lug 202420,1820,1820,1820,1820,18-
01 lug 202420,1120,1120,1120,1120,11-
28 giu 202420,1720,1720,1720,1720,17-
27 giu 202420,1520,1520,1520,1520,15-
26 giu 202420,2420,2420,2420,2420,24-
25 giu 202420,3220,3220,3220,3220,32-
24 giu 202420,4220,4220,4220,4220,42-
21 giu 202420,3920,3920,3920,3920,39-
20 giu 202420,5420,5420,5420,5420,54-
18 giu 202420,4320,4320,4320,4320,43-
17 giu 202420,4920,4920,4920,4920,49-
14 giu 202420,3720,3720,3720,3720,37-
13 giu 202420,5620,5620,5620,5620,56-
12 giu 202420,6920,6920,6920,6920,69-
11 giu 202420,7320,7320,7320,7320,73-
10 giu 202420,8520,8520,8520,8520,85-
07 giu 202420,9620,9620,9620,9620,96-
06 giu 202421,1321,1321,1321,1321,13-
05 giu 202421,0421,0421,0421,0421,04-
04 giu 202421,0521,0521,0521,0521,05-
03 giu 202421,0721,0721,0721,0721,07-
31 mag 202420,9820,9820,9820,9820,98-
30 mag 202420,7020,7020,7020,7020,70-
29 mag 202420,6320,6320,6320,6320,63-
28 mag 202420,9320,9320,9320,9320,93-
24 mag 202421,2021,2021,2021,2021,20-
23 mag 202421,1921,1921,1921,1921,19-
22 mag 202421,4321,4321,4321,4321,43-
21 mag 202421,4921,4921,4921,4921,49-
20 mag 202421,5521,5521,5521,5521,55-
17 mag 202421,5521,5521,5521,5521,55-
16 mag 202421,5421,5421,5421,5421,54-
15 mag 202421,4221,4221,4221,4221,42-
14 mag 202421,4021,4021,4021,4021,40-
13 mag 202421,4021,4021,4021,4021,40-
10 mag 202421,4221,4221,4221,4221,42-
09 mag 202421,4121,4121,4121,4121,41-
08 mag 202421,1421,1421,1421,1421,14-
07 mag 202421,0521,0521,0521,0521,05-
06 mag 202420,9420,9420,9420,9420,94-
03 mag 202420,9320,9320,9320,9320,93-
02 mag 202420,8520,8520,8520,8520,85-
01 mag 202420,8020,8020,8020,8020,80-
30 apr 202420,8320,8320,8320,8320,83-
29 apr 202421,0821,0821,0821,0821,08-
26 apr 202420,8920,8920,8920,8920,89-
25 apr 202420,8620,8620,8620,8620,86-
24 apr 202420,9320,9320,9320,9320,93-
23 apr 202420,9420,9420,9420,9420,94-
22 apr 202420,7220,7220,7220,7220,72-
19 apr 202420,4920,4920,4920,4920,49-
18 apr 202420,3920,3920,3920,3920,39-
17 apr 202420,4120,4120,4120,4120,41-
16 apr 202420,4620,4620,4620,4620,46-
15 apr 202420,6320,6320,6320,6320,63-
12 apr 202420,7920,7920,7920,7920,79-
11 apr 202421,0421,0421,0421,0421,04-
10 apr 202421,0521,0521,0521,0521,05-
09 apr 202421,2821,2821,2821,2821,28-
08 apr 202421,2921,2921,2921,2921,29-
05 apr 202421,2021,2021,2021,2021,20-
04 apr 202421,1021,1021,1021,1021,10-
03 apr 202421,1621,1621,1621,1621,16-
02 apr 202421,1921,1921,1921,1921,19-
01 apr 202421,2021,2021,2021,2021,20-
28 mar 202421,2921,2921,2921,2921,29-
27 mar 202421,3021,3021,3021,3021,30-
26 mar 202421,2821,2821,2821,2821,28-
25 mar 202421,1621,1621,1621,1621,16-
22 mar 202421,1021,1021,1021,1021,10-
21 mar 202421,1721,1721,1721,1721,17-
20 mar 202421,0821,0821,0821,0821,08-
19 mar 202420,9420,9420,9420,9420,94-
18 mar 202420,8520,8520,8520,8520,85-
15 mar 202420,8820,8820,8820,8820,88-
14 mar 202420,8420,8420,8420,8420,84-
13 mar 202420,9820,9820,9820,9820,98-
12 mar 202420,8420,8420,8420,8420,84-
11 mar 202420,7120,7120,7120,7120,71-
08 mar 202420,5820,5820,5820,5820,58-
07 mar 202420,5820,5820,5820,5820,58-
06 mar 202420,4420,4420,4420,4420,44-
05 mar 202420,3720,3720,3720,3720,37-
04 mar 202420,4720,4720,4720,4720,47-
01 mar 202420,5620,5620,5620,5620,56-
29 feb 202420,5920,5920,5920,5920,59-
28 feb 202420,6320,6320,6320,6320,63-
27 feb 202420,7420,7420,7420,7420,74-
26 feb 202420,6820,6820,6820,6820,68-
23 feb 202420,7420,7420,7420,7420,74-
22 feb 202420,6820,6820,6820,6820,68-
21 feb 202420,6820,6820,6820,6820,68-
20 feb 202420,6620,6620,6620,6620,66-
16 feb 202420,7420,7420,7420,7420,74-
15 feb 202420,6620,6620,6620,6620,66-
14 feb 202420,5320,5320,5320,5320,53-
13 feb 202420,5320,5320,5320,5320,53-
12 feb 202420,8220,8220,8220,8220,82-
*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...