Italia markets close in 2 hours 26 minutes

Virtus KAR Mid-Cap Core A (VMACX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,99+0,09 (+0,16%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202455,9955,9955,9955,9955,99-
06 mag 202455,9055,9055,9055,9055,90-
03 mag 202455,3055,3055,3055,3055,30-
02 mag 202454,8254,8254,8254,8254,82-
01 mag 202454,4254,4254,4254,4254,42-
30 apr 202454,5054,5054,5054,5054,50-
29 apr 202455,2655,2655,2655,2655,26-
26 apr 202455,0355,0355,0355,0355,03-
25 apr 202454,8754,8754,8754,8754,87-
24 apr 202454,9554,9554,9554,9554,95-
23 apr 202455,1655,1655,1655,1655,16-
22 apr 202454,4454,4454,4454,4454,44-
19 apr 202454,0754,0754,0754,0754,07-
18 apr 202453,9753,9753,9753,9753,97-
17 apr 202454,2154,2154,2154,2154,21-
16 apr 202454,6654,6654,6654,6654,66-
15 apr 202454,6954,6954,6954,6954,69-
12 apr 202456,0056,0056,0056,0056,00-
11 apr 202456,0056,0056,0056,0056,00-
10 apr 202455,9255,9255,9255,9255,92-
09 apr 202456,8856,8856,8856,8856,88-
08 apr 202456,7856,7856,7856,7856,78-
05 apr 202456,6356,6356,6356,6356,63-
04 apr 202456,1756,1756,1756,1756,17-
03 apr 202457,0957,0957,0957,0957,09-
02 apr 202457,0357,0357,0357,0357,03-
01 apr 202457,5357,5357,5357,5357,53-
28 mar 202458,1658,1658,1658,1658,16-
27 mar 202457,9657,9657,9657,9657,96-
26 mar 202457,1457,1457,1457,1457,14-
25 mar 202457,0857,0857,0857,0857,08-
22 mar 202457,4557,4557,4557,4557,45-
21 mar 202457,7857,7857,7857,7857,78-
20 mar 202457,3957,3957,3957,3957,39-
19 mar 202456,9556,9556,9556,9556,95-
18 mar 202456,5056,5056,5056,5056,50-
15 mar 202456,4856,4856,4856,4856,48-
14 mar 202456,6156,6156,6156,6156,61-
13 mar 202457,2957,2957,2957,2957,29-
12 mar 202457,2957,2957,2957,2957,29-
11 mar 202456,8856,8856,8856,8856,88-
08 mar 202457,2057,2057,2057,2057,20-
07 mar 202457,6257,6257,6257,6257,62-
06 mar 202457,0357,0357,0357,0357,03-
05 mar 202456,7056,7056,7056,7056,70-
04 mar 202457,3557,3557,3557,3557,35-
01 mar 202457,3357,3357,3357,3357,33-
29 feb 202456,9556,9556,9556,9556,95-
28 feb 202456,6356,6356,6356,6356,63-
27 feb 202456,5356,5356,5356,5356,53-
26 feb 202456,8156,8156,8156,8156,81-
23 feb 202456,8156,8156,8156,8156,81-
22 feb 202456,6156,6156,6156,6156,61-
21 feb 202455,8755,8755,8755,8755,87-
20 feb 202455,8255,8255,8255,8255,82-
16 feb 202456,0856,0856,0856,0856,08-
15 feb 202456,1656,1656,1656,1656,16-
14 feb 202456,1556,1556,1556,1556,15-
13 feb 202455,3455,3455,3455,3455,34-
12 feb 202456,2656,2656,2656,2656,26-
09 feb 202456,2556,2556,2556,2556,25-
08 feb 202455,9555,9555,9555,9555,95-
07 feb 202455,3055,3055,3055,3055,30-
06 feb 202454,9654,9654,9654,9654,96-
05 feb 202454,8654,8654,8654,8654,86-
02 feb 202455,1855,1855,1855,1855,18-
01 feb 202455,1755,1755,1755,1755,17-
31 gen 202454,3254,3254,3254,3254,32-
30 gen 202455,3755,3755,3755,3755,37-
29 gen 202455,3255,3255,3255,3255,32-
26 gen 202454,6354,6354,6354,6354,63-
25 gen 202454,7154,7154,7154,7154,71-
24 gen 202454,4554,4554,4554,4554,45-
23 gen 202455,0655,0655,0655,0655,06-
22 gen 202455,0955,0955,0955,0955,09-
19 gen 202454,4554,4554,4554,4554,45-
18 gen 202454,0154,0154,0154,0154,01-
17 gen 202453,3753,3753,3753,3753,37-
16 gen 202453,7953,7953,7953,7953,79-
12 gen 202453,6753,6753,6753,6753,67-
11 gen 202453,6753,6753,6753,6753,67-
10 gen 202453,7253,7253,7253,7253,72-
09 gen 202453,4953,4953,4953,4953,49-
08 gen 202453,6953,6953,6953,6953,69-
05 gen 202452,9252,9252,9252,9252,92-
04 gen 202452,9052,9052,9052,9052,90-
03 gen 202452,8252,8252,8252,8252,82-
02 gen 202454,1554,1554,1554,1554,15-
29 dic 202354,8554,8554,8554,8554,85-
28 dic 202355,0955,0955,0955,0955,09-
27 dic 202355,1155,1155,1155,1155,11-
26 dic 202354,9854,9854,9854,9854,98-
22 dic 202354,4854,4854,4854,4854,48-
21 dic 202354,0854,0854,0854,0854,08-
20 dic 202353,3553,3553,3553,3553,35-
20 dic 20230 Dividendo
20 dic 20231.334 Guadagno in conto di capitale
19 dic 202355,3955,3955,3955,3954,06-
18 dic 202355,1855,1855,1855,1853,85-
15 dic 202354,8954,8954,8954,8953,57-
*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...