Munich - Delayed Quote EUR
Alimentation Couche-Tard Inc (CJA0.MU)
55.00
0.00
(0.00%)
As of July 15 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 29, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Jan 28, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Jan 27, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Jan 24, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Jan 23, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Jan 22, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Jan 21, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Jan 20, 2025 | 51.28 | 51.28 | 51.10 | 51.10 | 51.10 | 27 |
Jan 17, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Jan 16, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Jan 15, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Jan 14, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Jan 13, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
Jan 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Jan 9, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
Jan 8, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Jan 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
Jan 6, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
Jan 3, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Jan 2, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Dec 30, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Dec 27, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
Dec 23, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
Dec 20, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
Dec 19, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Dec 18, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Dec 17, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
Dec 16, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
Dec 13, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
Dec 12, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
Dec 11, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
Dec 10, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
Dec 9, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
Dec 6, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
Dec 5, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
Dec 4, 2024 | 0.20 Dividend | |||||
Dec 4, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
Dec 3, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.44 | - |
Dec 2, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.43 | - |
Nov 29, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.43 | - |
Nov 28, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.33 | - |
Nov 27, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.17 | - |
Nov 26, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.12 | - |
Nov 25, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.81 | - |
Nov 22, 2024 | 53.46 | 54.00 | 53.46 | 54.00 | 53.81 | 24 |
Nov 21, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.54 | - |
Nov 20, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.73 | - |
Nov 19, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.93 | - |
Nov 18, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.65 | - |
Nov 15, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.13 | - |
Nov 14, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.69 | - |
Nov 13, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.68 | - |
Nov 12, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.26 | - |
Nov 11, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.16 | - |
Nov 8, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.84 | - |
Nov 7, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.72 | - |
Nov 6, 2024 | 49.55 | 51.08 | 49.55 | 50.20 | 50.02 | 258 |
Nov 5, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | - |
Nov 4, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | - |
Nov 1, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | - |
Oct 31, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.81 | - |
Oct 30, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.81 | - |
Oct 29, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.97 | - |
Oct 28, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.77 | - |
Oct 25, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.18 | - |
Oct 24, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.19 | - |
Oct 23, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.19 | - |
Oct 22, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.19 | - |
Oct 21, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.19 | - |
Oct 18, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.20 | - |
Oct 17, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.20 | - |
Oct 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | 40 |
Oct 15, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.96 | - |
Oct 14, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.96 | - |
Oct 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | - |
Oct 10, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.17 | - |
Oct 9, 2024 | 49.38 | 49.38 | 49.14 | 49.34 | 49.17 | 110 |
Oct 8, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.21 | - |
Oct 7, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.21 | - |
Oct 4, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.16 | - |
Oct 3, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.16 | - |
Oct 2, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.74 | - |
Oct 1, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.74 | - |
Sep 30, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.98 | - |
Sep 27, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.00 | - |
Sep 26, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.06 | - |
Sep 25, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.16 | - |
Sep 24, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.52 | - |
Sep 23, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 49.96 | - |
Sep 20, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
Sep 19, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.60 | - |
Sep 18, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.60 | - |
Sep 17, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.60 | - |
Sep 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.43 | - |
Sep 13, 2024 | 0.18 Dividend | |||||
Sep 13, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.48 | - |
Sep 12, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.97 | - |
Sep 11, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.97 | - |
Sep 10, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.24 | - |
Sep 9, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.77 | - |
Sep 6, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.67 | - |
Sep 5, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.67 | - |
Sep 4, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.81 | - |
Sep 3, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.32 | - |
Sep 2, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.50 | - |
Aug 30, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.02 | - |
Aug 29, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.30 | - |
Aug 28, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.30 | - |
Aug 27, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.82 | - |
Aug 26, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.82 | - |
Aug 23, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.16 | - |
Aug 22, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.11 | - |
Aug 21, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.47 | - |
Aug 20, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.16 | - |
Aug 19, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.10 | - |
Aug 16, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.10 | - |
Aug 15, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.18 | - |
Aug 14, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.98 | - |
Aug 13, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.07 | - |
Aug 12, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.61 | - |
Aug 9, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.46 | - |
Aug 8, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.10 | - |
Aug 7, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.47 | - |
Aug 6, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.16 | - |
Aug 5, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.97 | - |
Aug 2, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.92 | - |
Aug 1, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.37 | - |
Jul 31, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.38 | - |
Jul 30, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 54.92 | - |
Jul 29, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.68 | - |
Jul 26, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.68 | - |
Jul 25, 2024 | 55.08 | 55.08 | 55.06 | 55.06 | 54.68 | 30 |
Jul 24, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.60 | - |
Jul 23, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.60 | - |
Jul 22, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.46 | - |
Jul 19, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.46 | - |
Jul 18, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.28 | - |
Jul 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - |
Jul 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - |
Jul 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - |
Jul 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - |
Jul 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | - |
Jul 10, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.31 | - |
Jul 9, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.17 | - |
Jul 8, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.20 | - |
Jul 5, 2024 | 0.18 Dividend | |||||
Jul 5, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.20 | - |
Jul 4, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.02 | - |
Jul 3, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.87 | - |
Jul 2, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.57 | - |
Jul 1, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 51.79 | - |
Jun 28, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.38 | - |
Jun 27, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.38 | - |
Jun 26, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.25 | - |
Jun 25, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.80 | - |
Jun 24, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.40 | - |
Jun 21, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.14 | - |
Jun 20, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.45 | - |
Jun 19, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.45 | - |
Jun 18, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.45 | - |
Jun 17, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.45 | - |
Jun 14, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 52.82 | - |
Jun 13, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 52.82 | - |
Jun 12, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.00 | - |
Jun 11, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.34 | - |
Jun 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.17 | - |
Jun 7, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.13 | - |
Jun 6, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.13 | - |
Jun 5, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.19 | - |
Jun 4, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.19 | - |
Jun 3, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.19 | - |
May 31, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.54 | - |
May 30, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.56 | - |
May 29, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.29 | - |
May 28, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.29 | - |
May 27, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.17 | - |
May 24, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.64 | - |
May 23, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.63 | - |
May 22, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.52 | - |
May 21, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.52 | - |
May 20, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.74 | - |
May 17, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.76 | - |
May 16, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.09 | - |
May 15, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.84 | - |
May 14, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.60 | - |
May 13, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.60 | - |
May 10, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.34 | - |
May 9, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.34 | - |
May 8, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.34 | - |
May 7, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.76 | - |
May 6, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.76 | - |
May 3, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.88 | - |
May 2, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.25 | - |
Apr 30, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 29, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 26, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 25, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 24, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 23, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.58 | - |
Apr 22, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.33 | - |
Apr 19, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | - |
Apr 18, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | - |
Apr 17, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | - |
Apr 16, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.09 | - |
Apr 15, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.09 | - |
Apr 12, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.95 | - |
Apr 11, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.95 | - |
Apr 10, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.13 | - |
Apr 9, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.13 | - |
Apr 8, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | - |
Apr 5, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.28 | - |
Apr 4, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.28 | - |
Apr 3, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.78 | - |
Apr 2, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.71 | - |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 28, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.04 | - |
Mar 27, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.87 | - |
Mar 26, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.38 | - |
Mar 25, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.44 | - |
Mar 22, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.46 | - |
Mar 21, 2024 | 55.54 | 55.54 | 51.04 | 51.04 | 50.35 | 80 |
Mar 20, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.87 | - |
Mar 19, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - |
Mar 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.23 | - |
Mar 15, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.60 | - |
Mar 14, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.68 | - |
Mar 13, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.68 | - |
Mar 12, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.36 | - |
Mar 11, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.36 | - |
Mar 8, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.55 | - |
Mar 7, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.05 | - |
Mar 6, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.05 | - |
Mar 5, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.05 | - |
Mar 4, 2024 | 57.48 | 57.48 | 57.08 | 57.08 | 56.31 | 32 |
Mar 1, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.90 | - |
Feb 29, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.02 | - |
Feb 28, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.08 | - |
Feb 27, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.22 | - |
Feb 26, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.22 | - |
Feb 23, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 57.99 | - |
Feb 22, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.18 | - |
Feb 21, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.00 | - |
Feb 20, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 56.45 | - |
Feb 19, 2024 | 56.98 | 57.22 | 56.98 | 57.22 | 56.45 | 100 |
Feb 16, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 56.94 | - |
Feb 15, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.04 | - |
Feb 14, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.67 | - |
Feb 13, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.67 | - |
Feb 12, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.67 | - |
Feb 9, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.12 | - |
Feb 8, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.74 | - |
Feb 7, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.74 | - |
Feb 6, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.74 | - |
Feb 5, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.18 | - |
Feb 2, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.18 | - |
Feb 1, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 53.82 | - |
Jan 31, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.28 | - |
Related Tickers
INIIX VanEck International Investors Gold I
16.87
+3.43%
SGGDX First Eagle Gold A
28.67
+3.13%
FEGIX First Eagle Gold I
29.69
+3.13%
FEURX First Eagle Gold R6
29.77
+3.12%
FEGOX First Eagle Gold C
25.82
+3.12%
PRUZX PGIM Jennison Utility Z
15.54
+2.44%
PRUQX PGIM Jennison Utility R6
15.50
+2.38%
FHKCX Fidelity China Region
40.21
+2.37%
FIQFX Fidelity Advisor China Region Z
39.85
+2.36%
FHKIX Fidelity Advisor China Region I
39.89
+2.36%
FCHKX Fidelity Advisor China Region C
37.81
+2.36%
FHKAX Fidelity Advisor China Region A
39.65
+2.35%
FHKTX Fidelity Advisor China Region M
39.32
+2.34%
UMPSX ProFunds UltraMid Cap Fund
56.13
+2.31%
FCYIX Fidelity Select Industrials Portfolio
43.35
+2.31%
FIKEX Fidelity Advisor Industrials Z
53.23
+2.31%
UMPIX ProFunds UltraMid Cap Fund
72.76
+2.31%
FIKGX Fidelity Advisor Semiconductors Z
88.52
+2.28%
FELTX Fidelity Advisor Semiconductors M
75.10
+2.27%
FELAX Fidelity Advisor Semiconductors A
81.00
+2.27%
FELIX Fidelity Advisor Semiconductors I
88.23
+2.27%
FUGIX Fidelity Advisor Utilities I
45.94
+2.27%
FUGAX Fidelity Advisor Utilities A
44.73
+2.26%
FELCX Fidelity Advisor Semiconductors C
63.30
+2.26%
TARKX Tarkio
29.90
+2.26%
FUGCX Fidelity Advisor Utilities C
43.51
+2.26%
FAUFX Fidelity Advisor Utilities Fund
44.90
+2.25%
FIKIX Fidelity Advisor Utilities Z
45.91
+2.25%
FSUTX Fidelity Select Utilities
123.71
+2.25%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.50
+2.22%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.06
+2.22%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.54
+2.21%
RYSIX Rydex Electronics Inv
416.92
+2.21%
RYELX Rydex Electronics A
377.77
+2.20%
RYSAX Rydex Electronics H
365.81
+2.20%
RYSCX Rydex Electronics C
316.83
+2.20%
FSELX Fidelity Select Semiconductors
32.95
+2.17%
NESGX Needham Small Cap Growth Retail
18.87
+2.06%
DNSMX Driehaus Small Cap Growth Institutional
23.96
+2.00%
DVSMX Driehaus Small Cap Growth Investor
23.48
+2.00%
BPTIX Baron Partners Institutional
224.15
+1.99%
BPTRX Baron Partners Retail
214.62
+1.99%
BPTUX Baron Partners R6
224.10
+1.99%
UPAAX Upright Assets Allocation Plus
15.22
+1.94%
NEEIX Needham Growth Institutional
65.38
+1.93%
MXXIX Marsico Midcap Growth Focus Fund
53.42
+1.89%
WIESX Wasatch Emerging Markets Select Instl
17.62
+1.85%
PGJQX PGIM Jennison Global Infrastructure Fund
16.58
+1.84%
PGJZX PGIM Jennison Global Infrastructure Fund
16.58
+1.84%
NEAIX Needham Aggressive Growth Institutional
50.75
+1.81%
NEAGX Needham Aggressive Growth Retail
48.04
+1.80%
RYAHX Rydex Mid-Cap 1.5x Strategy A
140.52
+1.72%
RYMDX Rydex Mid-Cap 1.5x Strategy H
141.17
+1.71%
SNTCX Steward International Enhanced Index I
22.66
+1.66%
WWSCX TETON Westwood SmallCap Equity C
17.20
+1.65%
WESCX TETON Westwood SmallCap Equity AAA
22.74
+1.65%
SNTFX Steward International Enhanced Index R6
17.83
+1.65%
BREUX Baron Real Estate R6
41.35
+1.65%
BREIX Baron Real Estate Institutional
41.35
+1.65%
BREFX Baron Real Estate Retail
40.14
+1.65%
UPDDX Upright Growth & Income
20.46
+1.64%
WWSAX TETON Westwood SmallCap Equity A
21.27
+1.62%
WWSIX TETON Westwood SmallCap Equity I
23.80
+1.62%
PSCHX PGIM Jennison Small Company R2
24.43
+1.62%
BIPSX ProFunds Biotechnology UltraSector Fund
25.09
+1.62%
CGOAX Columbia Small Cap Growth A
27.00
+1.62%
CGOCX Columbia Small Cap Growth C
18.91
+1.61%
BFGIX Baron Focused Growth Fund
51.73
+1.61%
BFGUX Baron Focused Growth Fund
51.77
+1.61%
CCRIX Columbia Small Cap Growth Fund
25.92
+1.61%
BFGFX Baron Focused Growth Fund
49.36
+1.61%
CSGYX Columbia Small Cap Growth Inst3
31.01
+1.61%
BIPIX ProFunds Biotechnology UltraSector Fund
48.10
+1.61%
CSCRX Columbia Small Cap Growth Inst2
30.47
+1.60%
CMSCX Columbia Small Cap Growth Inst
29.86
+1.60%
CMSHX Columbia Small Cap Growth S
29.86
+1.60%
PSCJX PGIM Jennison Small Company R4
24.84
+1.60%
PGOAX PGIM Jennison Small Company Fund
21.74
+1.59%
VWILX Vanguard International Growth Adm
108.61
+1.58%
VWIGX Vanguard International Growth Inv
34.16
+1.58%
PJSQX PGIM Jennison Small Company R6
25.23
+1.57%
PSCZX PGIM Jennison Small Company Z
25.93
+1.57%
PJEAX PGIM US Real Estate A
15.57
+1.57%
PJEQX PGIM US Real Estate R6
15.60
+1.56%
PJEZX PGIM US Real Estate Z
15.60
+1.56%
LSAGX Loomis Sayles Global Growth A
22.13
+1.56%
JSCRX PGIM Jennison Small Company R
20.23
+1.56%
FMCKX Fidelity Advisor Focused Em Mkts C
29.46
+1.55%
PJECX PGIM US Real Estate C
15.08
+1.55%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.64
+1.54%
FAMKX Fidelity Advisor Focused Em Mkts A
31.67
+1.54%
ATVPX Alger 35 Z
18.49
+1.54%
FIMKX Fidelity Advisor Focused Em Mkts I
31.73
+1.54%
RISAX Manning & Napier Rainier Intl Discv S
23.14
+1.54%
FMPFX Nuveen Small Cap Growth Opp R6
37.81
+1.53%
FIMPX Nuveen Small Cap Growth Opp I
37.18
+1.53%
FTMKX Fidelity Advisor Focused Em Mkts M
31.25
+1.53%
TFGRX Touchstone Mid Cap Growth R6
44.63
+1.52%
LSCGX Loomis Sayles Global Growth C
20.65
+1.52%
TEGYX Touchstone Mid Cap Growth Y
43.55
+1.52%