Italia markets open in 2 hours 10 minutes

Brookfield Global Listed Infrastructure Fund (BGLAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,240,00 (0,00%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202412,2412,2412,2412,2412,24-
01 lug 202412,2412,2412,2412,2412,24-
28 giu 202412,2912,2912,2912,2912,29-
27 giu 202412,3312,3312,3312,3312,33-
26 giu 202412,3112,3112,3112,3112,31-
25 giu 202412,3512,3512,3512,3512,35-
24 giu 202412,4512,4512,4512,4512,45-
21 giu 202412,2912,2912,2912,2912,29-
20 giu 202412,4312,4312,4312,4312,43-
18 giu 202412,3312,3312,3312,3312,33-
17 giu 202412,2912,2912,2912,2912,29-
14 giu 202412,4412,4412,4412,4412,44-
13 giu 202412,4712,4712,4712,4712,47-
12 giu 202412,4512,4512,4512,4512,45-
11 giu 202412,4312,4312,4312,4312,43-
10 giu 202412,5512,5512,5512,5512,55-
07 giu 202412,5212,5212,5212,5212,52-
06 giu 202412,6712,6712,6712,6712,67-
05 giu 202412,7012,7012,7012,7012,70-
04 giu 202412,7012,7012,7012,7012,70-
03 giu 202412,6612,6612,6612,6612,66-
31 mag 202412,7312,7312,7312,7312,73-
30 mag 202412,5212,5212,5212,5212,52-
29 mag 202412,3612,3612,3612,3612,36-
28 mag 202412,5112,5112,5112,5112,51-
24 mag 202412,5512,5512,5512,5512,55-
23 mag 202412,5312,5312,5312,5312,53-
22 mag 202412,7412,7412,7412,7412,74-
21 mag 202412,8412,8412,8412,8412,84-
20 mag 202412,8212,8212,8212,8212,82-
17 mag 202412,8612,8612,8612,8612,86-
16 mag 202412,8512,8512,8512,8512,85-
15 mag 202412,8412,8412,8412,8412,84-
14 mag 202412,7112,7112,7112,7112,71-
13 mag 202412,6512,6512,6512,6512,65-
10 mag 202412,6712,6712,6712,6712,67-
09 mag 202412,6712,6712,6712,6712,67-
08 mag 202412,5312,5312,5312,5312,53-
07 mag 202412,5012,5012,5012,5012,50-
06 mag 202412,4012,4012,4012,4012,40-
03 mag 202412,3712,3712,3712,3712,37-
02 mag 202412,2812,2812,2812,2812,28-
01 mag 202412,1112,1112,1112,1112,11-
30 apr 202412,0312,0312,0312,0312,03-
29 apr 202412,2012,2012,2012,2012,20-
26 apr 202412,0712,0712,0712,0712,07-
25 apr 202412,1412,1412,1412,1412,14-
24 apr 202412,1212,1212,1212,1212,12-
23 apr 202412,1412,1412,1412,1412,14-
22 apr 202412,0412,0412,0412,0412,04-
19 apr 202411,9311,9311,9311,9311,93-
18 apr 202411,8311,8311,8311,8311,83-
17 apr 202411,7811,7811,7811,7811,78-
16 apr 202411,6711,6711,6711,6711,67-
15 apr 202411,8311,8311,8311,8311,83-
12 apr 202411,9411,9411,9411,9411,94-
11 apr 202412,0412,0412,0412,0412,04-
10 apr 202412,0712,0712,0712,0712,07-
09 apr 202412,2712,2712,2712,2712,27-
08 apr 202412,1912,1912,1912,1912,19-
05 apr 202412,1412,1412,1412,1412,14-
04 apr 202412,1712,1712,1712,1712,17-
03 apr 202412,2012,2012,2012,2012,20-
02 apr 202412,2012,2012,2012,2012,20-
01 apr 202412,2512,2512,2512,2512,25-
28 mar 202412,3312,3312,3312,3312,33-
27 mar 202412,3212,3212,3212,3212,32-
26 mar 202412,1112,1112,1112,1112,11-
25 mar 202412,2012,2012,2012,2012,20-
22 mar 202412,1812,1812,1812,1812,18-
21 mar 202412,2012,2012,2012,2012,20-
21 mar 20240.057 Dividendo
20 mar 202412,2912,2912,2912,2912,23-
19 mar 202412,2012,2012,2012,2012,14-
18 mar 202412,1812,1812,1812,1812,12-
15 mar 202412,1912,1912,1912,1912,13-
14 mar 202412,1712,1712,1712,1712,11-
13 mar 202412,2712,2712,2712,2712,21-
12 mar 202412,2412,2412,2412,2412,18-
11 mar 202412,3212,3212,3212,3212,26-
08 mar 202412,2912,2912,2912,2912,23-
07 mar 202412,2712,2712,2712,2712,21-
06 mar 202412,1912,1912,1912,1912,13-
05 mar 202412,0812,0812,0812,0812,02-
04 mar 202412,0712,0712,0712,0712,01-
01 mar 202412,0212,0212,0212,0211,96-
29 feb 202412,0012,0012,0012,0011,94-
28 feb 202411,9411,9411,9411,9411,88-
27 feb 202411,9611,9611,9611,9611,90-
26 feb 202411,9211,9211,9211,9211,86-
23 feb 202412,0512,0512,0512,0511,99-
22 feb 202412,0212,0212,0212,0211,96-
21 feb 202412,0212,0212,0212,0211,96-
20 feb 202411,9411,9411,9411,9411,88-
16 feb 202411,9011,9011,9011,9011,84-
15 feb 202411,8911,8911,8911,8911,83-
14 feb 202411,7111,7111,7111,7111,66-
13 feb 202411,7011,7011,7011,7011,65-
12 feb 202411,9011,9011,9011,9011,84-
09 feb 202411,8211,8211,8211,8211,77-
*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...