Italia markets close in 5 hours 48 minutes

Virtus KAR International Small-Mid CapR6 (VRISX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,99+0,05 (+0,26%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202418,9918,9918,9918,9918,99-
04 giu 202418,9418,9418,9418,9418,94-
03 giu 202419,0819,0819,0819,0819,08-
31 mag 202419,1419,1419,1419,1419,14-
30 mag 202419,1419,1419,1419,1419,14-
29 mag 202418,9318,9318,9318,9318,93-
28 mag 202419,2819,2819,2819,2819,28-
24 mag 202419,2619,2619,2619,2619,26-
23 mag 202419,1919,1919,1919,1919,19-
22 mag 202419,0819,0819,0819,0819,08-
21 mag 202419,1319,1319,1319,1319,13-
20 mag 202419,1819,1819,1819,1819,18-
17 mag 202419,0619,0619,0619,0619,06-
16 mag 202419,1019,1019,1019,1019,10-
15 mag 202419,1119,1119,1119,1119,11-
14 mag 202418,8318,8318,8318,8318,83-
13 mag 202418,7218,7218,7218,7218,72-
10 mag 202418,7318,7318,7318,7318,73-
09 mag 202418,8018,8018,8018,8018,80-
08 mag 202418,6718,6718,6718,6718,67-
07 mag 202418,6318,6318,6318,6318,63-
06 mag 202418,5018,5018,5018,5018,50-
03 mag 202418,3518,3518,3518,3518,35-
02 mag 202418,1018,1018,1018,1018,10-
01 mag 202417,9717,9717,9717,9717,97-
30 apr 202417,8417,8417,8417,8417,84-
29 apr 202417,9617,9617,9617,9617,96-
26 apr 202417,7517,7517,7517,7517,75-
25 apr 202417,7117,7117,7117,7117,71-
24 apr 202417,8617,8617,8617,8617,86-
23 apr 202417,9117,9117,9117,9117,91-
22 apr 202417,5717,5717,5717,5717,57-
19 apr 202417,4017,4017,4017,4017,40-
18 apr 202417,5117,5117,5117,5117,51-
17 apr 202417,5317,5317,5317,5317,53-
16 apr 202417,4617,4617,4617,4617,46-
15 apr 202417,6517,6517,6517,6517,65-
12 apr 202418,0118,0118,0118,0118,01-
11 apr 202418,0118,0118,0118,0118,01-
10 apr 202417,9417,9417,9417,9417,94-
09 apr 202418,0418,0418,0418,0418,04-
08 apr 202418,1618,1618,1618,1618,16-
05 apr 202418,0418,0418,0418,0418,04-
04 apr 202418,0618,0618,0618,0618,06-
03 apr 202418,1218,1218,1218,1218,12-
02 apr 202417,9917,9917,9917,9917,99-
01 apr 202418,1018,1018,1018,1018,10-
28 mar 202418,1418,1418,1418,1418,14-
27 mar 202418,1118,1118,1118,1118,11-
26 mar 202418,0618,0618,0618,0618,06-
25 mar 202418,0518,0518,0518,0518,05-
22 mar 202418,1018,1018,1018,1018,10-
21 mar 202418,2118,2118,2118,2118,21-
20 mar 202418,1618,1618,1618,1618,16-
19 mar 202418,0618,0618,0618,0618,06-
18 mar 202418,0118,0118,0118,0118,01-
15 mar 202418,0418,0418,0418,0418,04-
14 mar 202418,0218,0218,0218,0218,02-
13 mar 202418,1518,1518,1518,1518,15-
12 mar 202418,1518,1518,1518,1518,15-
11 mar 202418,1518,1518,1518,1518,15-
08 mar 202418,1918,1918,1918,1918,19-
07 mar 202418,1918,1918,1918,1918,19-
06 mar 202418,0618,0618,0618,0618,06-
05 mar 202417,9417,9417,9417,9417,94-
04 mar 202418,0318,0318,0318,0318,03-
01 mar 202418,0418,0418,0418,0418,04-
29 feb 202417,8617,8617,8617,8617,86-
28 feb 202417,8417,8417,8417,8417,84-
27 feb 202417,9117,9117,9117,9117,91-
26 feb 202417,8517,8517,8517,8517,85-
23 feb 202417,9017,9017,9017,9017,90-
22 feb 202417,9817,9817,9817,9817,98-
21 feb 202417,8217,8217,8217,8217,82-
20 feb 202417,7617,7617,7617,7617,76-
16 feb 202417,8117,8117,8117,8117,81-
15 feb 202417,6017,6017,6017,6017,60-
14 feb 202417,5417,5417,5417,5417,54-
13 feb 202417,5217,5217,5217,5217,52-
12 feb 202417,8217,8217,8217,8217,82-
09 feb 202417,7217,7217,7217,7217,72-
08 feb 202417,7917,7917,7917,7917,79-
07 feb 202417,8517,8517,8517,8517,85-
06 feb 202417,7517,7517,7517,7517,75-
05 feb 202417,6817,6817,6817,6817,68-
02 feb 202417,8617,8617,8617,8617,86-
01 feb 202418,0218,0218,0218,0218,02-
31 gen 202417,8417,8417,8417,8417,84-
30 gen 202417,8817,8817,8817,8817,88-
29 gen 202417,8017,8017,8017,8017,80-
26 gen 202417,8617,8617,8617,8617,86-
25 gen 202417,7517,7517,7517,7517,75-
24 gen 202417,6617,6617,6617,6617,66-
23 gen 202417,4517,4517,4517,4517,45-
22 gen 202417,4617,4617,4617,4617,46-
19 gen 202417,3817,3817,3817,3817,38-
18 gen 202417,4417,4417,4417,4417,44-
17 gen 202417,3217,3217,3217,3217,32-
16 gen 202417,4917,4917,4917,4917,49-
12 gen 202417,7517,7517,7517,7517,75-
*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...