Italia markets open in 5 hours 2 minutes

Virtus KAR Small-Mid Cap Core R6 (VKSRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,87+0,18 (+0,96%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202418,8718,8718,8718,8718,87-
01 mag 202418,6918,6918,6918,6918,69-
30 apr 202418,7718,7718,7718,7718,77-
29 apr 202419,0419,0419,0419,0419,04-
26 apr 202418,9318,9318,9318,9318,93-
25 apr 202419,0219,0219,0219,0219,02-
24 apr 202418,9818,9818,9818,9818,98-
23 apr 202419,0419,0419,0419,0419,04-
22 apr 202418,7718,7718,7718,7718,77-
19 apr 202418,6018,6018,6018,6018,60-
18 apr 202418,6218,6218,6218,6218,62-
17 apr 202418,7118,7118,7118,7118,71-
16 apr 202418,8518,8518,8518,8518,85-
15 apr 202418,9718,9718,9718,9718,97-
12 apr 202419,4719,4719,4719,4719,47-
11 apr 202419,4719,4719,4719,4719,47-
10 apr 202419,4819,4819,4819,4819,48-
09 apr 202419,9119,9119,9119,9119,91-
08 apr 202419,8519,8519,8519,8519,85-
05 apr 202419,7519,7519,7519,7519,75-
04 apr 202419,5719,5719,5719,5719,57-
03 apr 202419,7619,7619,7619,7619,76-
02 apr 202419,7519,7519,7519,7519,75-
01 apr 202419,9919,9919,9919,9919,99-
28 mar 202420,1720,1720,1720,1720,17-
27 mar 202420,1220,1220,1220,1220,12-
26 mar 202419,8419,8419,8419,8419,84-
25 mar 202419,8819,8819,8819,8819,88-
22 mar 202420,0420,0420,0420,0420,04-
21 mar 202420,1720,1720,1720,1720,17-
20 mar 202419,8819,8819,8819,8819,88-
19 mar 202419,7119,7119,7119,7119,71-
18 mar 202419,5019,5019,5019,5019,50-
15 mar 202419,4819,4819,4819,4819,48-
14 mar 202419,4319,4319,4319,4319,43-
13 mar 202419,6919,6919,6919,6919,69-
12 mar 202419,6919,6919,6919,6919,69-
11 mar 202419,5819,5819,5819,5819,58-
08 mar 202419,7219,7219,7219,7219,72-
07 mar 202419,8919,8919,8919,8919,89-
06 mar 202419,6219,6219,6219,6219,62-
05 mar 202419,5419,5419,5419,5419,54-
04 mar 202419,7419,7419,7419,7419,74-
01 mar 202419,6919,6919,6919,6919,69-
29 feb 202419,5219,5219,5219,5219,52-
28 feb 202419,4119,4119,4119,4119,41-
27 feb 202419,2919,2919,2919,2919,29-
26 feb 202419,3119,3119,3119,3119,31-
23 feb 202419,2719,2719,2719,2719,27-
22 feb 202419,2119,2119,2119,2119,21-
21 feb 202418,9318,9318,9318,9318,93-
20 feb 202418,8818,8818,8818,8818,88-
16 feb 202419,0119,0119,0119,0119,01-
15 feb 202419,1419,1419,1419,1419,14-
14 feb 202418,9218,9218,9218,9218,92-
13 feb 202418,5218,5218,5218,5218,52-
12 feb 202418,9918,9918,9918,9918,99-
09 feb 202418,9518,9518,9518,9518,95-
08 feb 202418,8518,8518,8518,8518,85-
07 feb 202418,6318,6318,6318,6318,63-
06 feb 202418,4718,4718,4718,4718,47-
05 feb 202418,3918,3918,3918,3918,39-
02 feb 202418,6018,6018,6018,6018,60-
01 feb 202418,5318,5318,5318,5318,53-
31 gen 202418,2618,2618,2618,2618,26-
30 gen 202418,6418,6418,6418,6418,64-
29 gen 202418,6818,6818,6818,6818,68-
26 gen 202418,4918,4918,4918,4918,49-
25 gen 202418,6018,6018,6018,6018,60-
24 gen 202418,4918,4918,4918,4918,49-
23 gen 202418,7118,7118,7118,7118,71-
22 gen 202418,8018,8018,8018,8018,80-
19 gen 202418,5218,5218,5218,5218,52-
18 gen 202418,3318,3318,3318,3318,33-
17 gen 202418,1118,1118,1118,1118,11-
16 gen 202418,2318,2318,2318,2318,23-
12 gen 202418,3418,3418,3418,3418,34-
11 gen 202418,3918,3918,3918,3918,39-
10 gen 202418,3718,3718,3718,3718,37-
09 gen 202418,2718,2718,2718,2718,27-
08 gen 202418,4018,4018,4018,4018,40-
05 gen 202418,1318,1318,1318,1318,13-
04 gen 202418,1018,1018,1018,1018,10-
03 gen 202418,0618,0618,0618,0618,06-
02 gen 202418,5318,5318,5318,5318,53-
29 dic 202318,7618,7618,7618,7618,76-
28 dic 202318,8718,8718,8718,8718,87-
27 dic 202318,8918,8918,8918,8918,89-
26 dic 202318,8818,8818,8818,8818,88-
22 dic 202318,7218,7218,7218,7218,72-
21 dic 202318,4418,4418,4418,4418,44-
20 dic 202318,1918,1918,1918,1918,19-
19 dic 202318,3618,3618,3618,3618,36-
18 dic 202318,2418,2418,2418,2418,24-
15 dic 202318,1518,1518,1518,1518,15-
14 dic 202318,2618,2618,2618,2618,26-
13 dic 202317,8317,8317,8317,8317,83-
12 dic 202317,6517,6517,6517,6517,65-
11 dic 202317,6217,6217,6217,6217,62-
08 dic 202317,5017,5017,5017,5017,50-
*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...