Italia markets close in 5 hours 46 minutes

Virtus KAR Small-Mid Cap Core A (VKSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,00+0,04 (+0,21%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202419,0019,0019,0019,0019,00-
06 mag 202418,9618,9618,9618,9618,96-
03 mag 202418,7218,7218,7218,7218,72-
02 mag 202418,5118,5118,5118,5118,51-
01 mag 202418,3418,3418,3418,3418,34-
30 apr 202418,4218,4218,4218,4218,42-
29 apr 202418,6818,6818,6818,6818,68-
26 apr 202418,5718,5718,5718,5718,57-
25 apr 202418,6618,6618,6618,6618,66-
24 apr 202418,6318,6318,6318,6318,63-
23 apr 202418,6818,6818,6818,6818,68-
22 apr 202418,4118,4118,4118,4118,41-
19 apr 202418,2518,2518,2518,2518,25-
18 apr 202418,2718,2718,2718,2718,27-
17 apr 202418,3618,3618,3618,3618,36-
16 apr 202418,5018,5018,5018,5018,50-
15 apr 202418,6118,6118,6118,6118,61-
12 apr 202419,1119,1119,1119,1119,11-
11 apr 202419,1119,1119,1119,1119,11-
10 apr 202419,1219,1219,1219,1219,12-
09 apr 202419,5419,5419,5419,5419,54-
08 apr 202419,4819,4819,4819,4819,48-
05 apr 202419,3819,3819,3819,3819,38-
04 apr 202419,2019,2019,2019,2019,20-
03 apr 202419,4019,4019,4019,4019,40-
02 apr 202419,3919,3919,3919,3919,39-
01 apr 202419,6219,6219,6219,6219,62-
28 mar 202419,7919,7919,7919,7919,79-
27 mar 202419,7519,7519,7519,7519,75-
26 mar 202419,4719,4719,4719,4719,47-
25 mar 202419,5119,5119,5119,5119,51-
22 mar 202419,6719,6719,6719,6719,67-
21 mar 202419,7919,7919,7919,7919,79-
20 mar 202419,5219,5219,5219,5219,52-
19 mar 202419,3519,3519,3519,3519,35-
18 mar 202419,1419,1419,1419,1419,14-
15 mar 202419,1219,1219,1219,1219,12-
14 mar 202419,0719,0719,0719,0719,07-
13 mar 202419,3219,3219,3219,3219,32-
12 mar 202419,3219,3219,3219,3219,32-
11 mar 202419,2219,2219,2219,2219,22-
08 mar 202419,3619,3619,3619,3619,36-
07 mar 202419,5219,5219,5219,5219,52-
06 mar 202419,2619,2619,2619,2619,26-
05 mar 202419,1819,1819,1819,1819,18-
04 mar 202419,3819,3819,3819,3819,38-
01 mar 202419,3319,3319,3319,3319,33-
29 feb 202419,1619,1619,1619,1619,16-
28 feb 202419,0519,0519,0519,0519,05-
27 feb 202418,9418,9418,9418,9418,94-
26 feb 202418,9618,9618,9618,9618,96-
23 feb 202418,9218,9218,9218,9218,92-
22 feb 202418,8618,8618,8618,8618,86-
21 feb 202418,5818,5818,5818,5818,58-
20 feb 202418,5318,5318,5318,5318,53-
16 feb 202418,6618,6618,6618,6618,66-
15 feb 202418,7918,7918,7918,7918,79-
14 feb 202418,5818,5818,5818,5818,58-
13 feb 202418,1918,1918,1918,1918,19-
12 feb 202418,6418,6418,6418,6418,64-
09 feb 202418,6118,6118,6118,6118,61-
08 feb 202418,5118,5118,5118,5118,51-
07 feb 202418,3018,3018,3018,3018,30-
06 feb 202418,1418,1418,1418,1418,14-
05 feb 202418,0618,0618,0618,0618,06-
02 feb 202418,2618,2618,2618,2618,26-
01 feb 202418,2018,2018,2018,2018,20-
31 gen 202417,9317,9317,9317,9317,93-
30 gen 202418,3018,3018,3018,3018,30-
29 gen 202418,3418,3418,3418,3418,34-
26 gen 202418,1618,1618,1618,1618,16-
25 gen 202418,2718,2718,2718,2718,27-
24 gen 202418,1518,1518,1518,1518,15-
23 gen 202418,3718,3718,3718,3718,37-
22 gen 202418,4618,4618,4618,4618,46-
19 gen 202418,1918,1918,1918,1918,19-
18 gen 202418,0018,0018,0018,0018,00-
17 gen 202417,7917,7917,7917,7917,79-
16 gen 202417,9017,9017,9017,9017,90-
12 gen 202418,0118,0118,0118,0118,01-
11 gen 202418,0618,0618,0618,0618,06-
10 gen 202418,0418,0418,0418,0418,04-
09 gen 202417,9417,9417,9417,9417,94-
08 gen 202418,0718,0718,0718,0718,07-
05 gen 202417,8017,8017,8017,8017,80-
04 gen 202417,7817,7817,7817,7817,78-
03 gen 202417,7317,7317,7317,7317,73-
02 gen 202418,2018,2018,2018,2018,20-
29 dic 202318,4218,4218,4218,4218,42-
28 dic 202318,5318,5318,5318,5318,53-
27 dic 202318,5618,5618,5618,5618,56-
26 dic 202318,5418,5418,5418,5418,54-
22 dic 202318,3818,3818,3818,3818,38-
21 dic 202318,1218,1218,1218,1218,12-
20 dic 202317,8617,8617,8617,8617,86-
19 dic 202318,0418,0418,0418,0418,04-
18 dic 202317,9217,9217,9217,9217,92-
15 dic 202317,8217,8217,8217,8217,82-
14 dic 202317,9417,9417,9417,9417,94-
13 dic 202317,5117,5117,5117,5117,51-
*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...