Italia markets closed
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0862 -0,0009 (-0,09%) Bitcoin EUR
64.646,55 +3.739,54 (+6,14%) CMC Crypto 200
1.470,49 +116,07 (+8,58%)
American Century Real Estate Fund (AREDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 16 mag 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 15 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 14 mag 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 13 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 10 mag 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 09 mag 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 08 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 07 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 06 mag 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 03 mag 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 02 mag 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 01 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 30 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 29 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 26 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 25 apr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 24 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 23 apr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 22 apr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 19 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 18 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 17 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 16 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 15 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 12 apr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 11 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 10 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 09 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 08 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 05 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 04 apr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 03 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 02 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 01 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 28 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 27 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 26 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 25 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 21 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 20 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 19 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 19 mar 2024 | 0.099 Dividendo | |||||
| 18 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,05 | - |
| 15 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,03 | - |
| 14 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,13 | - |
| 13 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,47 | - |
| 12 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,61 | - |
| 11 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,64 | - |
| 08 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,77 | - |
| 07 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,57 | - |
| 06 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,54 | - |
| 05 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,41 | - |
| 04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,72 | - |
| 01 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,46 | - |
| 29 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,19 | - |
| 28 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,00 | - |
| 27 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,76 | - |
| 26 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,77 | - |
| 23 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,00 | - |
| 22 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,01 | - |
| 21 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,90 | - |
| 20 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,74 | - |
| 16 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,78 | - |
| 15 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,03 | - |
| 14 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,54 | - |
| 13 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,40 | - |
| 12 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,80 | - |
| 09 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,89 | - |
| 08 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,83 | - |
| 07 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,64 | - |
| 06 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,68 | - |
| 05 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,37 | - |
| 02 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,82 | - |
| 01 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,11 | - |
| 31 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,68 | - |
| 30 gen 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,86 | - |
| 29 gen 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,04 | - |
| 26 gen 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,89 | - |
| 25 gen 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,96 | - |
| 24 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,68 | - |
| 23 gen 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,04 | - |
| 22 gen 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,18 | - |
| 19 gen 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,07 | - |
| 18 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,82 | - |
| 17 gen 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,99 | - |
| 16 gen 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,43 | - |
| 12 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,60 | - |
| 11 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,45 | - |
| 10 gen 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,71 | - |
| 09 gen 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,66 | - |
| 08 gen 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,84 | - |
| 05 gen 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,48 | - |
| 04 gen 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,54 | - |
| 03 gen 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,57 | - |
| 02 gen 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,11 | - |
| 29 dic 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,87 | - |
| 28 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,15 | - |
| *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.