Italia markets open in 5 hours 30 minutes

Virtus KAR Mid-Cap Core R6 (VRMCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,48-0,08 (-0,14%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202456,5656,5656,5656,5656,56-
29 apr 202457,3457,3457,3457,3457,34-
26 apr 202457,1057,1057,1057,1057,10-
25 apr 202456,9456,9456,9456,9456,94-
24 apr 202457,0257,0257,0257,0257,02-
23 apr 202457,2457,2457,2457,2457,24-
22 apr 202456,4956,4956,4956,4956,49-
19 apr 202456,1056,1056,1056,1056,10-
18 apr 202456,0056,0056,0056,0056,00-
17 apr 202456,2556,2556,2556,2556,25-
16 apr 202456,7156,7156,7156,7156,71-
15 apr 202456,7556,7556,7556,7556,75-
12 apr 202458,1158,1158,1158,1158,11-
11 apr 202458,1158,1158,1158,1158,11-
10 apr 202458,0258,0258,0258,0258,02-
09 apr 202459,0159,0159,0159,0159,01-
08 apr 202458,9158,9158,9158,9158,91-
05 apr 202458,7558,7558,7558,7558,75-
04 apr 202458,2758,2758,2758,2758,27-
03 apr 202459,2359,2359,2359,2359,23-
02 apr 202459,1659,1659,1659,1659,16-
01 apr 202459,6859,6859,6859,6859,68-
28 mar 202460,3460,3460,3460,3460,34-
27 mar 202460,1360,1360,1360,1360,13-
26 mar 202459,2859,2859,2859,2859,28-
25 mar 202459,2159,2159,2159,2159,21-
22 mar 202459,6059,6059,6059,6059,60-
21 mar 202459,9459,9459,9459,9459,94-
20 mar 202459,5459,5459,5459,5459,54-
19 mar 202459,0859,0859,0859,0859,08-
18 mar 202458,6158,6158,6158,6158,61-
15 mar 202458,5958,5958,5958,5958,59-
14 mar 202458,7258,7258,7258,7258,72-
13 mar 202459,4359,4359,4359,4359,43-
12 mar 202459,4359,4359,4359,4359,43-
11 mar 202459,3359,3359,3359,3359,33-
08 mar 202459,3359,3359,3359,3359,33-
07 mar 202459,7759,7759,7759,7759,77-
06 mar 202459,1559,1559,1559,1559,15-
05 mar 202458,8158,8158,8158,8158,81-
04 mar 202459,4959,4959,4959,4959,49-
01 mar 202459,4659,4659,4659,4659,46-
29 feb 202459,0659,0659,0659,0659,06-
28 feb 202458,7458,7458,7458,7458,74-
27 feb 202458,6358,6358,6358,6358,63-
26 feb 202458,9258,9258,9258,9258,92-
23 feb 202458,9258,9258,9258,9258,92-
22 feb 202458,7158,7158,7158,7158,71-
21 feb 202457,9557,9557,9557,9557,95-
20 feb 202457,8957,8957,8957,8957,89-
16 feb 202458,1658,1658,1658,1658,16-
15 feb 202458,2558,2558,2558,2558,25-
14 feb 202458,2358,2358,2358,2358,23-
13 feb 202457,3957,3957,3957,3957,39-
12 feb 202458,3458,3458,3458,3458,34-
09 feb 202458,3358,3358,3358,3358,33-
08 feb 202458,0258,0258,0258,0258,02-
07 feb 202457,3557,3557,3557,3557,35-
06 feb 202456,9956,9956,9956,9956,99-
05 feb 202456,8956,8956,8956,8956,89-
02 feb 202457,2257,2257,2257,2257,22-
01 feb 202457,2057,2057,2057,2057,20-
31 gen 202456,3256,3256,3256,3256,32-
30 gen 202457,4157,4157,4157,4157,41-
29 gen 202457,3657,3657,3657,3657,36-
26 gen 202456,6456,6456,6456,6456,64-
25 gen 202456,7356,7356,7356,7356,73-
24 gen 202456,4556,4556,4556,4556,45-
23 gen 202457,0957,0957,0957,0957,09-
22 gen 202457,1257,1257,1257,1257,12-
19 gen 202456,4656,4656,4656,4656,46-
18 gen 202455,9955,9955,9955,9955,99-
17 gen 202455,3355,3355,3355,3355,33-
16 gen 202455,7755,7755,7755,7755,77-
12 gen 202455,6555,6555,6555,6555,65-
11 gen 202455,6455,6455,6455,6455,64-
10 gen 202455,6955,6955,6955,6955,69-
09 gen 202455,4655,4655,4655,4655,46-
08 gen 202455,6655,6655,6655,6655,66-
05 gen 202454,8754,8754,8754,8754,87-
04 gen 202454,8454,8454,8454,8454,84-
03 gen 202454,7554,7554,7554,7554,75-
02 gen 202456,1356,1356,1356,1356,13-
29 dic 202356,8656,8656,8656,8656,86-
28 dic 202357,1157,1157,1157,1157,11-
27 dic 202357,1357,1357,1357,1357,13-
26 dic 202356,9956,9956,9956,9956,99-
22 dic 202356,4756,4756,4756,4756,47-
21 dic 202356,0656,0656,0656,0656,06-
20 dic 202355,3055,3055,3055,3055,30-
20 dic 20230 Dividendo
20 dic 20231.334 Guadagno in conto di capitale
19 dic 202357,3657,3657,3657,3656,03-
18 dic 202357,1457,1457,1457,1455,81-
15 dic 202356,8456,8456,8456,8455,52-
14 dic 202357,1657,1657,1657,1655,83-
13 dic 202356,3956,3956,3956,3955,08-
12 dic 202355,6355,6355,6355,6354,34-
11 dic 202355,4155,4155,4155,4154,12-
*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...