Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.157,07 +1.935,62 (+3,32%)
Delaware Ivy Mid Cap Growth C (WMGCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 18 apr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 17 apr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 16 apr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 15 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 12 apr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 11 apr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 10 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 09 apr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 08 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 apr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 04 apr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 03 apr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 02 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 01 apr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 28 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 27 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 26 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 25 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 22 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 19 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 18 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 15 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 14 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 13 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 11 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 08 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 07 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 06 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 05 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 04 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 01 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 29 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 28 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 27 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 26 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 23 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 22 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 21 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 20 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 16 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 15 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 14 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 13 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 12 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 09 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 08 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 05 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 02 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 01 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 31 gen 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 30 gen 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 29 gen 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 26 gen 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 25 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 24 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 23 gen 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 22 gen 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 19 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 18 gen 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 17 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 16 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 12 gen 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 11 gen 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 10 gen 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 09 gen 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 08 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 05 gen 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 04 gen 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 03 gen 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 02 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 29 dic 2023 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 28 dic 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 27 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 26 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 22 dic 2023 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 21 dic 2023 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 20 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 19 dic 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 18 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 15 dic 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 14 dic 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 13 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 12 dic 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 11 dic 2023 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 08 dic 2023 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 07 dic 2023 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 06 dic 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 dic 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 04 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 04 dic 2023 | 0 Dividendo | |||||
| 04 dic 2023 | 1.751 Guadagno in conto di capitale | |||||
| 01 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 17,36 | - |
| 30 nov 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 17,00 | - |
| 29 nov 2023 | 18,67 | 18,67 | 18,67 | 18,67 | 16,96 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.