Italia markets open in 8 hours 53 minutes

The Central and Eastern Europe Fund, Inc. (CEE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,75+0,04 (+0,41%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20249,649,809,649,759,7521.433
23 apr 20249,749,819,519,719,7122.200
22 apr 20249,569,759,499,739,7312.100
19 apr 20249,469,759,429,499,4923.800
18 apr 20249,429,589,429,459,454.800
17 apr 20249,499,589,499,559,557.100
16 apr 20249,489,619,489,599,5943.000
15 apr 20249,459,659,419,609,6026.000
12 apr 20249,779,779,379,479,4765.500
11 apr 20249,8410,029,759,839,835.300
10 apr 20249,909,979,879,919,9129.100
09 apr 20249,769,919,719,819,8128.700
08 apr 20249,769,769,679,759,752.700
05 apr 20249,609,729,459,669,667.800
04 apr 20249,559,779,499,599,596.100
03 apr 20249,519,609,519,519,518.200
02 apr 20249,469,839,419,619,6121.400
01 apr 20249,539,579,499,499,49700
28 mar 20249,569,569,499,529,525.700
27 mar 20249,379,909,359,569,5612.900
26 mar 20249,369,469,269,349,3415.000
25 mar 20249,309,549,239,459,4514.500
22 mar 20249,499,599,119,319,3138.000
21 mar 20249,509,619,409,499,4933.900
20 mar 20249,519,539,409,519,5113.700
19 mar 20249,629,629,529,569,5613.800
18 mar 20249,689,759,509,629,6222.900
15 mar 20249,579,709,579,689,688.300
14 mar 20249,629,699,559,689,686.800
13 mar 20249,729,789,609,709,707.100
12 mar 20249,619,719,529,719,7118.700
11 mar 20249,779,779,559,659,658.700
08 mar 20249,649,729,629,629,623.800
07 mar 20249,749,749,639,639,634.300
06 mar 20249,729,729,629,649,646.100
05 mar 20249,659,749,599,649,647.500
04 mar 20249,679,899,619,669,664.100
01 mar 20249,839,859,569,729,7221.100
29 feb 20249,759,879,759,759,757.800
28 feb 20249,789,899,709,839,8314.900
27 feb 20249,759,889,639,759,7521.400
26 feb 20249,839,859,709,819,813.100
23 feb 20249,849,849,629,789,788.800
22 feb 20249,659,769,649,769,769.600
21 feb 20249,629,799,619,629,6224.100
20 feb 20249,579,729,579,629,6214.500
16 feb 20249,819,819,529,669,6628.900
15 feb 20249,819,839,589,679,6721.500
14 feb 20249,729,859,669,789,784.600
13 feb 20249,859,859,659,729,724.500
12 feb 20249,739,909,709,909,902.900
09 feb 20249,659,759,649,739,736.100
08 feb 20249,909,909,649,659,6510.800
07 feb 20249,809,949,649,889,8840.600
06 feb 20249,759,869,729,869,8612.700
05 feb 20249,789,849,619,759,7510.900
02 feb 20249,869,869,729,759,754.100
01 feb 20249,789,819,679,779,7710.800
31 gen 20249,679,819,659,769,7623.500
30 gen 20249,619,779,619,689,687.900
29 gen 20249,709,709,559,609,6015.900
26 gen 20249,579,789,579,709,704.500
25 gen 20249,679,759,629,629,6222.000
24 gen 20249,709,879,569,639,639.800
23 gen 20249,659,779,529,609,6023.800
22 gen 20249,699,699,639,659,659.400
19 gen 20249,759,779,679,679,6728.700
18 gen 20249,759,799,679,759,7550.300
17 gen 20249,759,809,739,799,7912.000
16 gen 20249,789,879,719,799,7970.500
12 gen 20249,799,889,789,809,8032.100
11 gen 20249,719,849,719,789,7848.400
10 gen 20249,859,859,759,799,7914.600
09 gen 20249,859,909,859,859,855.900
08 gen 20249,959,959,859,899,896.700
05 gen 20249,859,979,859,969,9638.800
04 gen 20249,809,949,779,859,8597.700
03 gen 20249,769,979,639,779,7737.200
02 gen 20249,799,929,749,809,8042.600
29 dic 20239,809,859,739,759,7545.200
28 dic 20239,839,889,699,789,78108.000
28 dic 20230.365 Dividendo
27 dic 20239,839,959,709,859,4983.600
26 dic 20239,779,979,779,889,5119.800
22 dic 20239,729,789,719,719,3510.900
21 dic 20239,619,729,619,709,3417.000
20 dic 20239,679,759,609,609,2435.900
19 dic 20239,449,709,449,589,2312.900
18 dic 20239,349,529,169,449,0920.200
15 dic 20239,409,559,389,449,0920.400
14 dic 20239,219,429,219,399,0427.200
13 dic 20239,209,309,169,298,9513.900
12 dic 20239,189,229,149,198,858.900
11 dic 20239,119,299,119,238,8913.000
08 dic 20239,159,329,159,278,937.000
07 dic 20239,249,329,179,178,838.300
06 dic 20239,209,319,129,248,9098.000
05 dic 20239,159,249,149,248,9010.400
04 dic 20239,099,179,039,158,815.400
01 dic 20238,969,208,969,198,856.900
*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...