Italia markets close in 1 hour 48 minutes

American Century Real Estate R (AREWX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,98-0,01 (-0,04%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202423,9823,9823,9823,9823,98-
02 lug 202423,9923,9923,9923,9923,99-
01 lug 202423,8723,8723,8723,8723,87-
28 giu 202424,0524,0524,0524,0524,05-
27 giu 202423,8423,8423,8423,8423,84-
26 giu 202423,5823,5823,5823,5823,58-
25 giu 202423,5923,5923,5923,5923,59-
24 giu 202423,9123,9123,9123,9123,91-
21 giu 202423,7523,7523,7523,7523,75-
20 giu 202423,7123,7123,7123,7123,71-
18 giu 202423,8023,8023,8023,8023,80-
18 giu 20240.122 Dividendo
17 giu 202423,8423,8423,8423,8423,72-
14 giu 202423,9223,9223,9223,9223,80-
13 giu 202423,8923,8923,8923,8923,77-
12 giu 202423,7623,7623,7623,7623,64-
11 giu 202423,6223,6223,6223,6223,50-
10 giu 202423,6823,6823,6823,6823,56-
07 giu 202423,5823,5823,5823,5823,46-
06 giu 202423,7523,7523,7523,7523,63-
05 giu 202423,6723,6723,6723,6723,55-
04 giu 202423,6723,6723,6723,6723,55-
03 giu 202423,4523,4523,4523,4523,33-
31 mag 202423,5223,5223,5223,5223,40-
30 mag 202423,1123,1123,1123,1122,99-
29 mag 202422,7622,7622,7622,7622,64-
28 mag 202422,9522,9522,9522,9522,83-
24 mag 202423,0723,0723,0723,0722,95-
23 mag 202423,0323,0323,0323,0322,91-
22 mag 202423,4823,4823,4823,4823,36-
21 mag 202423,6623,6623,6623,6623,54-
20 mag 202423,6423,6423,6423,6423,52-
17 mag 202423,7723,7723,7723,7723,65-
16 mag 202423,7323,7323,7323,7323,61-
15 mag 202423,7723,7723,7723,7723,65-
14 mag 202423,4023,4023,4023,4023,28-
13 mag 202423,2523,2523,2523,2523,13-
10 mag 202423,1823,1823,1823,1823,06-
09 mag 202423,2923,2923,2923,2923,17-
08 mag 202422,8222,8222,8222,8222,70-
07 mag 202423,0223,0223,0223,0222,90-
06 mag 202422,7522,7522,7522,7522,63-
03 mag 202422,7222,7222,7222,7222,60-
02 mag 202422,6222,6222,6222,6222,50-
01 mag 202422,3122,3122,3122,3122,20-
30 apr 202422,3522,3522,3522,3522,24-
29 apr 202422,7022,7022,7022,7022,58-
26 apr 202422,5122,5122,5122,5122,39-
25 apr 202422,4922,4922,4922,4922,37-
24 apr 202422,6222,6222,6222,6222,50-
23 apr 202422,5922,5922,5922,5922,47-
22 apr 202422,3322,3322,3322,3322,22-
19 apr 202422,1522,1522,1522,1522,04-
18 apr 202422,0522,0522,0522,0521,94-
17 apr 202422,0022,0022,0022,0021,89-
16 apr 202422,1622,1622,1622,1622,05-
15 apr 202422,4422,4422,4422,4422,33-
12 apr 202422,8122,8122,8122,8122,69-
11 apr 202423,0423,0423,0423,0422,92-
10 apr 202422,9822,9822,9822,9822,86-
09 apr 202423,8623,8623,8623,8623,74-
08 apr 202423,6023,6023,6023,6023,48-
05 apr 202423,4023,4023,4023,4023,28-
04 apr 202423,2823,2823,2823,2823,16-
03 apr 202423,4423,4423,4423,4423,32-
02 apr 202423,4423,4423,4423,4423,32-
01 apr 202423,7423,7423,7423,7423,62-
28 mar 202424,1524,1524,1524,1524,03-
27 mar 202423,9723,9723,9723,9723,85-
26 mar 202423,3823,3823,3823,3823,26-
25 mar 202423,4623,4623,4623,4623,34-
22 mar 202423,6123,6123,6123,6123,49-
21 mar 202423,8823,8823,8823,8823,76-
20 mar 202423,7823,7823,7823,7823,66-
19 mar 202423,7123,7123,7123,7123,59-
19 mar 20240.055 Dividendo
18 mar 202423,7423,7423,7423,7423,56-
15 mar 202423,7323,7323,7323,7323,55-
14 mar 202423,8223,8223,8223,8223,64-
13 mar 202424,1624,1624,1624,1623,98-
12 mar 202424,2924,2924,2924,2924,11-
11 mar 202424,3224,3224,3224,3224,14-
08 mar 202424,4524,4524,4524,4524,27-
07 mar 202424,2624,2624,2624,2624,08-
06 mar 202424,2324,2324,2324,2324,05-
05 mar 202424,1124,1124,1124,1123,93-
04 mar 202424,4124,4124,4124,4124,23-
01 mar 202424,1624,1624,1624,1623,98-
29 feb 202423,8923,8923,8923,8923,71-
28 feb 202423,7123,7123,7123,7123,53-
27 feb 202423,4623,4623,4623,4623,29-
26 feb 202423,4823,4823,4823,4823,31-
23 feb 202423,7023,7023,7023,7023,52-
22 feb 202423,7123,7123,7123,7123,53-
21 feb 202423,6123,6123,6123,6123,43-
20 feb 202423,4523,4523,4523,4523,28-
16 feb 202423,4923,4923,4923,4923,32-
15 feb 202423,7423,7423,7423,7423,56-
14 feb 202423,2623,2623,2623,2623,09-
*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...