Italia markets close in 1 hour 37 minutes

William Blair International Ldrs R6 (WILJX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,54+0,17 (+0,83%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202420,5420,5420,5420,5420,54-
06 mag 202420,3720,3720,3720,3720,37-
03 mag 202420,2920,2920,2920,2920,29-
02 mag 202420,0720,0720,0720,0720,07-
01 mag 202419,9819,9819,9819,9819,98-
30 apr 202419,8419,8419,8419,8419,84-
29 apr 202420,1220,1220,1220,1220,12-
26 apr 202420,1020,1020,1020,1020,10-
25 apr 202419,8819,8819,8819,8819,88-
24 apr 202420,1020,1020,1020,1020,10-
23 apr 202419,9619,9619,9619,9619,96-
22 apr 202419,6819,6819,6819,6819,68-
19 apr 202419,5919,5919,5919,5919,59-
18 apr 202419,7419,7419,7419,7419,74-
17 apr 202419,9219,9219,9219,9219,92-
16 apr 202419,9519,9519,9519,9519,95-
15 apr 202420,0620,0620,0620,0620,06-
12 apr 202420,3220,3220,3220,3220,32-
11 apr 202420,5920,5920,5920,5920,59-
10 apr 202420,5220,5220,5220,5220,52-
09 apr 202420,7120,7120,7120,7120,71-
08 apr 202420,7120,7120,7120,7120,71-
05 apr 202420,6420,6420,6420,6420,64-
04 apr 202420,5420,5420,5420,5420,54-
03 apr 202420,7420,7420,7420,7420,74-
02 apr 202420,6720,6720,6720,6720,67-
01 apr 202420,8120,8120,8120,8120,81-
28 mar 202420,9420,9420,9420,9420,94-
27 mar 202421,0321,0321,0321,0321,03-
26 mar 202420,9920,9920,9920,9920,99-
25 mar 202420,9420,9420,9420,9420,94-
22 mar 202421,0321,0321,0321,0321,03-
21 mar 202421,2321,2321,2321,2321,23-
20 mar 202421,1821,1821,1821,1821,18-
19 mar 202420,9620,9620,9620,9620,96-
18 mar 202420,9820,9820,9820,9820,98-
15 mar 202420,8920,8920,8920,8920,89-
14 mar 202421,0821,0821,0821,0821,08-
13 mar 202421,1621,1621,1621,1621,16-
12 mar 202421,1021,1021,1021,1021,10-
11 mar 202420,9320,9320,9320,9320,93-
08 mar 202421,1521,1521,1521,1521,15-
07 mar 202421,2021,2021,2021,2021,20-
06 mar 202420,9320,9320,9320,9320,93-
05 mar 202420,7820,7820,7820,7820,78-
04 mar 202420,8720,8720,8720,8720,87-
01 mar 202420,7620,7620,7620,7620,76-
29 feb 202420,5720,5720,5720,5720,57-
28 feb 202420,5720,5720,5720,5720,57-
27 feb 202420,6720,6720,6720,6720,67-
26 feb 202420,6720,6720,6720,6720,67-
23 feb 202420,5920,5920,5920,5920,59-
22 feb 202420,5820,5820,5820,5820,58-
21 feb 202420,2020,2020,2020,2020,20-
20 feb 202420,2520,2520,2520,2520,25-
16 feb 202420,2820,2820,2820,2820,28-
15 feb 202420,1820,1820,1820,1820,18-
14 feb 202419,8819,8819,8819,8819,88-
13 feb 202419,6619,6619,6619,6619,66-
12 feb 202419,8619,8619,8619,8619,86-
09 feb 202419,8719,8719,8719,8719,87-
08 feb 202419,8319,8319,8319,8319,83-
07 feb 202419,7419,7419,7419,7419,74-
06 feb 202419,7019,7019,7019,7019,70-
05 feb 202419,5619,5619,5619,5619,56-
02 feb 202419,6519,6519,6519,6519,65-
01 feb 202419,8519,8519,8519,8519,85-
31 gen 202419,5719,5719,5719,5719,57-
30 gen 202419,7219,7219,7219,7219,72-
29 gen 202419,6719,6719,6719,6719,67-
26 gen 202419,6119,6119,6119,6119,61-
25 gen 202419,5619,5619,5619,5619,56-
24 gen 202419,4619,4619,4619,4619,46-
23 gen 202419,3119,3119,3119,3119,31-
22 gen 202419,4319,4319,4319,4319,43-
19 gen 202419,2919,2919,2919,2919,29-
18 gen 202419,1119,1119,1119,1119,11-
17 gen 202418,9418,9418,9418,9418,94-
16 gen 202419,1419,1419,1419,1419,14-
12 gen 202419,3619,3619,3619,3619,36-
11 gen 202419,1919,1919,1919,1919,19-
10 gen 202419,1519,1519,1519,1519,15-
09 gen 202419,0719,0719,0719,0719,07-
08 gen 202419,2019,2019,2019,2019,20-
05 gen 202418,9618,9618,9618,9618,96-
04 gen 202419,0519,0519,0519,0519,05-
03 gen 202419,0719,0719,0719,0719,07-
02 gen 202419,3519,3519,3519,3519,35-
29 dic 202319,6219,6219,6219,6219,62-
28 dic 202319,6419,6419,6419,6419,64-
27 dic 202319,6719,6719,6719,6719,67-
26 dic 202319,4719,4719,4719,4719,47-
22 dic 202319,4119,4119,4119,4119,41-
21 dic 202319,3719,3719,3719,3719,37-
20 dic 202319,1119,1119,1119,1119,11-
19 dic 202319,3419,3419,3419,3419,34-
18 dic 202319,1919,1919,1919,1919,19-
15 dic 202319,2219,2219,2219,2219,22-
14 dic 202319,2419,2419,2419,2419,24-
*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...