Italia markets close in 15 minutes
FTSE MIB
33.794,83 +48,17 (+0,14%) Dow Jones
38.125,81 +222,52 (+0,59%) Nasdaq
15.743,39 +137,91 (+0,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,43 -0,57 (-0,72%) Bitcoin EUR
55.358,67 +1.983,16 (+3,72%)
BlackRock Real Estate Securities Inv C (BCREX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 30 apr 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 29 apr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 26 apr 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 25 apr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 24 apr 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 23 apr 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 22 apr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 19 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 18 apr 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 17 apr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 16 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 15 apr 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 12 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 11 apr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 10 apr 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 10 apr 2024 | 0.055 Dividendo | |||||
| 09 apr 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,13 | - |
| 08 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,95 | - |
| 05 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,81 | - |
| 04 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,74 | - |
| 03 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,83 | - |
| 02 apr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,83 | - |
| 01 apr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 13,98 | - |
| 28 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,20 | - |
| 27 mar 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,11 | - |
| 26 mar 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,77 | - |
| 25 mar 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,84 | - |
| 22 mar 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,89 | - |
| 21 mar 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,06 | - |
| 20 mar 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,99 | - |
| 19 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,94 | - |
| 18 mar 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,92 | - |
| 15 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,94 | - |
| 14 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 13,97 | - |
| 13 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,17 | - |
| 12 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,26 | - |
| 11 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,30 | - |
| 08 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,35 | - |
| 07 mar 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,21 | - |
| 06 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,18 | - |
| 05 mar 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,13 | - |
| 04 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,27 | - |
| 01 mar 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,10 | - |
| 29 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 13,96 | - |
| 28 feb 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,85 | - |
| 27 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,73 | - |
| 26 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,74 | - |
| 23 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,89 | - |
| 22 feb 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,91 | - |
| 21 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,90 | - |
| 20 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,82 | - |
| 16 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,86 | - |
| 15 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 13,97 | - |
| 14 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,67 | - |
| 13 feb 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,57 | - |
| 12 feb 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,81 | - |
| 09 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,84 | - |
| 08 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,83 | - |
| 07 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,71 | - |
| 06 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,74 | - |
| 05 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,58 | - |
| 02 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,86 | - |
| 01 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,04 | - |
| 31 gen 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,79 | - |
| 30 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,91 | - |
| 29 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,04 | - |
| 26 gen 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,99 | - |
| 25 gen 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 13,99 | - |
| 24 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,83 | - |
| 23 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,04 | - |
| 22 gen 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,12 | - |
| 19 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,06 | - |
| 18 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,91 | - |
| 17 gen 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,00 | - |
| 16 gen 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,25 | - |
| 12 gen 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,35 | - |
| 11 gen 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,26 | - |
| 10 gen 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,39 | - |
| 09 gen 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,37 | - |
| 08 gen 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,47 | - |
| 05 gen 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,28 | - |
| 04 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,30 | - |
| 03 gen 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,32 | - |
| 02 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,64 | - |
| 29 dic 2023 | 14,54 | 14,54 | 14,54 | 14,54 | 14,48 | - |
| 28 dic 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,66 | - |
| 27 dic 2023 | 14,62 | 14,62 | 14,62 | 14,62 | 14,56 | - |
| 26 dic 2023 | 14,56 | 14,56 | 14,56 | 14,56 | 14,50 | - |
| 22 dic 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,38 | - |
| 21 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,34 | - |
| 20 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 14,20 | - |
| 19 dic 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,38 | - |
| 18 dic 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,28 | - |
| 15 dic 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,34 | - |
| 14 dic 2023 | 14,58 | 14,58 | 14,58 | 14,58 | 14,52 | - |
| 13 dic 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 14,16 | - |
| 12 dic 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,64 | - |
| 11 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,65 | - |
| *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.