Italia markets closed

Villere Balanced Inv (VILLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,93+0,16 (+0,81%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202419,7719,7719,7719,7719,77-
01 mag 202419,7719,7719,7719,7719,77-
30 apr 202419,7919,7919,7919,7919,79-
29 apr 202420,0020,0020,0020,0020,00-
26 apr 202419,9319,9319,9319,9319,93-
25 apr 202419,9019,9019,9019,9019,90-
24 apr 202419,9919,9919,9919,9919,99-
23 apr 202419,9719,9719,9719,9719,97-
22 apr 202419,7919,7919,7919,7919,79-
19 apr 202419,7819,7819,7819,7819,78-
18 apr 202419,7519,7519,7519,7519,75-
17 apr 202419,8719,8719,8719,8719,87-
16 apr 202420,0120,0120,0120,0120,01-
15 apr 202420,0520,0520,0520,0520,05-
12 apr 202420,2120,2120,2120,2120,21-
11 apr 202420,4020,4020,4020,4020,40-
10 apr 202420,3920,3920,3920,3920,39-
09 apr 202420,7120,7120,7120,7120,71-
08 apr 202420,5920,5920,5920,5920,59-
05 apr 202420,6220,6220,6220,6220,62-
04 apr 202420,5220,5220,5220,5220,52-
03 apr 202420,6120,6120,6120,6120,61-
02 apr 202420,5820,5820,5820,5820,58-
01 apr 202420,7620,7620,7620,7620,76-
28 mar 202420,8720,8720,8720,8720,87-
27 mar 202420,8320,8320,8320,8320,83-
26 mar 202420,5920,5920,5920,5920,59-
25 mar 202420,6220,6220,6220,6220,62-
22 mar 202420,7020,7020,7020,7020,70-
21 mar 202420,8120,8120,8120,8120,81-
20 mar 202420,7320,7320,7320,7320,73-
19 mar 202420,5920,5920,5920,5920,59-
18 mar 202420,4620,4620,4620,4620,46-
15 mar 202420,4620,4620,4620,4620,46-
14 mar 202420,5420,5420,5420,5420,54-
13 mar 202420,5720,5720,5720,5720,57-
12 mar 202420,5120,5120,5120,5120,51-
11 mar 202420,5020,5020,5020,5020,50-
08 mar 202420,5120,5120,5120,5120,51-
07 mar 202420,5020,5020,5020,5020,50-
06 mar 202420,4120,4120,4120,4120,41-
05 mar 202420,3320,3320,3320,3320,33-
04 mar 202420,4620,4620,4620,4620,46-
01 mar 202420,5320,5320,5320,5320,53-
29 feb 202420,5120,5120,5120,5120,51-
28 feb 202420,4520,4520,4520,4520,45-
27 feb 202420,5620,5620,5620,5620,56-
26 feb 202420,2920,2920,2920,2920,29-
23 feb 202420,4120,4120,4120,4120,41-
22 feb 202420,3520,3520,3520,3520,35-
21 feb 202420,2420,2420,2420,2420,24-
20 feb 202420,2320,2320,2320,2320,23-
16 feb 202420,3320,3320,3320,3320,33-
15 feb 202420,4620,4620,4620,4620,46-
14 feb 202420,1420,1420,1420,1420,14-
13 feb 202419,8119,8119,8119,8119,81-
12 feb 202420,1120,1120,1120,1120,11-
09 feb 202420,0320,0320,0320,0320,03-
08 feb 202419,9919,9919,9919,9919,99-
07 feb 202419,9519,9519,9519,9519,95-
06 feb 202419,9119,9119,9119,9119,91-
05 feb 202419,7519,7519,7519,7519,75-
02 feb 202419,8119,8119,8119,8119,81-
01 feb 202419,8219,8219,8219,8219,82-
31 gen 202419,6419,6419,6419,6419,64-
30 gen 202419,7919,7919,7919,7919,79-
29 gen 202419,8419,8419,8419,8419,84-
26 gen 202419,6719,6719,6719,6719,67-
25 gen 202419,6519,6519,6519,6519,65-
24 gen 202419,5519,5519,5519,5519,55-
23 gen 202419,7219,7219,7219,7219,72-
22 gen 202419,7719,7719,7719,7719,77-
19 gen 202419,5919,5919,5919,5919,59-
18 gen 202419,5919,5919,5919,5919,59-
17 gen 202419,4819,4819,4819,4819,48-
16 gen 202419,5419,5419,5419,5419,54-
12 gen 202419,6819,6819,6819,6819,68-
11 gen 202419,6519,6519,6519,6519,65-
10 gen 202419,6419,6419,6419,6419,64-
09 gen 202419,5919,5919,5919,5919,59-
08 gen 202419,6719,6719,6719,6719,67-
05 gen 202419,4419,4419,4419,4419,44-
04 gen 202419,4419,4419,4419,4419,44-
03 gen 202419,4419,4419,4419,4419,44-
02 gen 202419,6719,6719,6719,6719,67-
29 dic 202319,6919,6919,6919,6919,69-
28 dic 202319,7719,7719,7719,7719,77-
27 dic 202319,8019,8019,8019,8019,80-
26 dic 202319,7819,7819,7819,7819,78-
22 dic 202319,6819,6819,6819,6819,68-
21 dic 202319,6719,6719,6719,6719,67-
20 dic 202319,4819,4819,4819,4819,48-
19 dic 202319,7219,7219,7219,7219,72-
19 dic 20230.127 Dividendo
19 dic 20230.201 Guadagno in conto di capitale
18 dic 202319,8719,8719,8719,8719,54-
15 dic 202319,8719,8719,8719,8719,54-
14 dic 202319,9819,9819,9819,9819,65-
13 dic 202319,7619,7619,7619,7619,43-
*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...