Italia markets open in 8 hours 17 minutes

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4180-0,0220 (-0,90%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,43162,44002,39002,41802,418040.943
30 apr 20242,45002,45002,43002,43002,430011.800
29 apr 20242,43002,46002,43002,46002,460031.000
26 apr 20242,43002,44002,42002,43002,430043.300
25 apr 20242,40002,42002,38002,41002,410050.800
24 apr 20242,41002,42002,40002,40002,400022.600
23 apr 20242,42002,43002,40002,40002,4000112.200
22 apr 20242,38002,40002,36002,40002,400040.600
19 apr 20242,39002,40002,37002,37002,370060.300
18 apr 20242,40002,40002,37002,38002,380039.900
17 apr 20242,35002,43002,35002,37002,370051.800
16 apr 20242,39002,40002,34002,36002,360046.100
15 apr 20242,50002,50002,39002,40002,400070.300
12 apr 20242,48002,48002,44002,44002,440094.000
11 apr 20242,51002,52002,48002,51002,510060.400
10 apr 20242,55002,55002,49002,50002,500080.800
09 apr 20242,57002,57002,55002,56002,560066.400
08 apr 20242,59002,59002,55002,57002,570035.800
05 apr 20242,55002,59002,55002,57002,570021.500
04 apr 20242,58002,60002,58002,59002,590033.600
03 apr 20242,55002,58002,55002,58002,580025.900
02 apr 20242,57002,57002,54002,57002,570033.300
01 apr 20242,58002,60002,56002,57002,570062.100
28 mar 20242,55002,60002,55002,59002,590070.500
27 mar 20242,63002,63002,57002,58002,5800170.100
26 mar 20242,59002,68002,56002,61002,6100538.300
26 mar 20240.135 Dividendo
25 mar 20242,89002,93002,69002,72002,5850220.400
22 mar 20242,85002,90002,79002,79002,6515235.900
21 mar 20242,91002,95002,85002,87002,727643.300
20 mar 20242,80002,89002,80002,89002,746690.100
19 mar 20242,78002,80002,73002,80002,661072.700
18 mar 20242,80002,83002,79002,80002,6610117.100
15 mar 20242,83002,83002,79002,82002,680033.800
14 mar 20242,83002,85002,80002,84002,6990414.100
13 mar 20242,79002,84002,78002,83002,689555.100
12 mar 20242,78002,82002,74002,80002,661053.000
11 mar 20242,79002,89002,72002,80002,6610435.000
08 mar 20242,73002,74002,72002,73002,5945154.300
07 mar 20242,71002,73002,71002,71002,575556.800
06 mar 20242,68002,72002,68002,70002,566088.700
05 mar 20242,65002,70002,65002,68002,5470153.800
04 mar 20242,66002,68002,65002,65002,5185181.700
01 mar 20242,63002,66002,63002,66002,5280130.600
29 feb 20242,61002,64002,61002,61002,4805157.900
28 feb 20242,55002,64002,55002,62002,490061.600
27 feb 20242,59002,63002,59002,63002,4995191.300
26 feb 20242,62002,62002,57002,60002,4710122.300
23 feb 20242,62002,63002,60002,62002,490073.900
22 feb 20242,60002,63002,60002,63002,499551.500
21 feb 20242,58002,61002,55002,61002,480530.400
20 feb 20242,59002,59002,56002,56002,432928.200
16 feb 20242,61002,61002,57002,58002,451937.800
15 feb 20242,58002,61002,57002,61002,480559.200
14 feb 20242,60002,64002,55002,58002,451984.400
13 feb 20242,62002,66002,55002,61002,4805119.600
12 feb 20242,65002,70002,65002,66002,528073.900
09 feb 20242,65002,66002,61002,64002,509048.000
08 feb 20242,64002,64002,59002,63002,499531.400
07 feb 20242,66002,66002,60002,62002,490069.200
06 feb 20242,65002,68002,62002,66002,528029.000
05 feb 20242,66002,68002,64002,67002,537534.200
02 feb 20242,63002,69002,63002,69002,556538.200
01 feb 20242,68002,70002,66002,66002,528037.500
31 gen 20242,68002,70002,65002,70002,566045.000
30 gen 20242,68002,71002,68002,71002,575524.300
29 gen 20242,66002,72002,64002,71002,575596.300
26 gen 20242,61002,67002,60002,67002,537568.300
25 gen 20242,61002,63002,59002,63002,499540.200
24 gen 20242,59002,62002,58002,62002,490017.700
23 gen 20242,60002,61002,58002,60002,471033.100
22 gen 20242,59002,62002,58002,59002,461542.000
19 gen 20242,60002,62002,59002,60002,471011.500
18 gen 20242,62002,63002,57002,57002,442433.500
17 gen 20242,64002,65002,61002,61002,480521.900
16 gen 20242,65002,65002,61002,65002,518594.200
12 gen 20242,64002,66002,63002,64002,509068.500
11 gen 20242,62002,64002,60002,64002,509069.500
10 gen 20242,63002,65002,61002,63002,499551.300
09 gen 20242,66002,66002,62002,63002,499573.800
08 gen 20242,65002,68002,63002,66002,528059.900
05 gen 20242,69002,69002,63002,65002,518549.000
04 gen 20242,68002,69002,66002,69002,556529.900
03 gen 20242,65002,68002,64002,67002,537551.700
02 gen 20242,76002,78002,66002,68002,547062.600
29 dic 20232,75002,86002,74002,78002,642049.200
28 dic 20232,72002,88002,67002,82002,6800107.400
28 dic 20230.135 Dividendo
27 dic 20232,75002,90002,65002,90002,6278611.700
26 dic 20232,98002,98002,72002,75002,491899.800
22 dic 20232,79002,82002,77002,81002,546262.400
21 dic 20232,80002,84002,78002,80002,537297.400
20 dic 20232,88002,88002,71002,74002,482883.100
19 dic 20232,85002,90002,82002,86002,5915166.100
18 dic 20232,69002,83002,67002,83002,5643446.400
15 dic 20232,56002,70002,54002,64002,3922314.500
14 dic 20232,50002,58002,50002,56002,319759.300
13 dic 20232,51002,58002,42002,44002,2109335.200
12 dic 20232,60002,67002,50002,50002,2653223.100
11 dic 20232,55002,67002,55002,59002,3469344.300
*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...