Italia markets closed

Virtus KAR Mid-Cap Core C (VMCCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,29+0,09 (+0,19%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202448,2948,2948,2948,2948,29-
18 apr 202448,2048,2048,2048,2048,20-
17 apr 202448,4248,4248,4248,4248,42-
16 apr 202448,8248,8248,8248,8248,82-
15 apr 202448,8548,8548,8548,8548,85-
12 apr 202450,0350,0350,0350,0350,03-
11 apr 202450,0350,0350,0350,0350,03-
10 apr 202449,9649,9649,9649,9649,96-
09 apr 202450,8150,8150,8150,8150,81-
08 apr 202450,7250,7250,7250,7250,72-
05 apr 202450,5950,5950,5950,5950,59-
04 apr 202450,1850,1850,1850,1850,18-
03 apr 202451,0151,0151,0151,0151,01-
02 apr 202450,9550,9550,9550,9550,95-
01 apr 202451,4051,4051,4051,4051,40-
28 mar 202451,9751,9751,9751,9751,97-
27 mar 202451,8051,8051,8051,8051,80-
26 mar 202451,0651,0651,0651,0651,06-
25 mar 202451,0151,0151,0151,0151,01-
22 mar 202451,3451,3451,3451,3451,34-
21 mar 202451,6451,6451,6451,6451,64-
20 mar 202451,2951,2951,2951,2951,29-
19 mar 202450,9050,9050,9050,9050,90-
18 mar 202450,5050,5050,5050,5050,50-
15 mar 202450,4850,4850,4850,4850,48-
14 mar 202450,6050,6050,6050,6050,60-
13 mar 202451,2151,2151,2151,2151,21-
12 mar 202451,2151,2151,2151,2151,21-
11 mar 202450,8450,8450,8450,8450,84-
08 mar 202451,1351,1351,1351,1351,13-
07 mar 202451,5151,5151,5151,5151,51-
06 mar 202450,9850,9850,9850,9850,98-
05 mar 202450,6950,6950,6950,6950,69-
04 mar 202451,2751,2751,2751,2751,27-
01 mar 202451,2551,2551,2551,2551,25-
29 feb 202450,9250,9250,9250,9250,92-
28 feb 202450,6450,6450,6450,6450,64-
27 feb 202450,5450,5450,5450,5450,54-
26 feb 202450,8050,8050,8050,8050,80-
23 feb 202450,8050,8050,8050,8050,80-
22 feb 202450,6250,6250,6250,6250,62-
21 feb 202449,9649,9649,9649,9649,96-
20 feb 202449,9149,9149,9149,9149,91-
16 feb 202450,1550,1550,1550,1550,15-
15 feb 202450,2350,2350,2350,2350,23-
14 feb 202450,2150,2150,2150,2150,21-
13 feb 202449,5049,5049,5049,5049,50-
12 feb 202450,3150,3150,3150,3150,31-
09 feb 202450,3150,3150,3150,3150,31-
08 feb 202450,0550,0550,0550,0550,05-
07 feb 202449,4749,4749,4749,4749,47-
06 feb 202449,1649,1649,1649,1649,16-
05 feb 202449,0749,0749,0749,0749,07-
02 feb 202449,3649,3649,3649,3649,36-
01 feb 202449,3549,3549,3549,3549,35-
31 gen 202448,5948,5948,5948,5948,59-
30 gen 202449,5349,5349,5349,5349,53-
29 gen 202449,4949,4949,4949,4949,49-
26 gen 202448,8748,8748,8748,8748,87-
25 gen 202448,9548,9548,9548,9548,95-
24 gen 202448,7248,7248,7248,7248,72-
23 gen 202449,2749,2749,2749,2749,27-
22 gen 202449,2949,2949,2949,2949,29-
19 gen 202448,7248,7248,7248,7248,72-
18 gen 202448,3348,3348,3348,3348,33-
17 gen 202447,7647,7647,7647,7647,76-
16 gen 202448,1348,1348,1348,1348,13-
12 gen 202448,0348,0348,0348,0348,03-
11 gen 202448,0448,0448,0448,0448,04-
10 gen 202448,0848,0848,0848,0848,08-
09 gen 202447,8847,8847,8847,8847,88-
08 gen 202448,0548,0548,0548,0548,05-
05 gen 202447,3747,3747,3747,3747,37-
04 gen 202447,3547,3547,3547,3547,35-
03 gen 202447,2847,2847,2847,2847,28-
02 gen 202448,4748,4748,4748,4748,47-
29 dic 202349,1049,1049,1049,1049,10-
28 dic 202349,3249,3249,3249,3249,32-
27 dic 202349,3449,3449,3449,3449,34-
26 dic 202349,2249,2249,2249,2249,22-
22 dic 202348,7748,7748,7748,7748,77-
21 dic 202348,4248,4248,4248,4248,42-
20 dic 202347,7747,7747,7747,7747,77-
20 dic 20230 Dividendo
20 dic 20231.334 Guadagno in conto di capitale
19 dic 202349,7449,7449,7449,7448,41-
18 dic 202349,5549,5549,5549,5548,22-
15 dic 202349,2949,2949,2949,2947,97-
14 dic 202349,5749,5749,5749,5748,24-
13 dic 202348,9148,9148,9148,9147,60-
12 dic 202348,2548,2548,2548,2546,96-
11 dic 202348,0648,0648,0648,0646,77-
08 dic 202347,5847,5847,5847,5846,30-
07 dic 202347,4747,4747,4747,4746,20-
06 dic 202347,3447,3447,3447,3446,07-
05 dic 202347,2747,2747,2747,2746,00-
04 dic 202347,8647,8647,8647,8646,58-
01 dic 202347,6347,6347,6347,6346,35-
30 nov 202346,7946,7946,7946,7945,54-
29 nov 202346,3546,3546,3546,3545,11-
*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...