Italia markets closed

Cullen International High Dividend C (CIHCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,40+0,04 (+0,35%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202411,4011,4011,4011,4011,40-
09 mag 202411,3611,3611,3611,3611,36-
08 mag 202411,2811,2811,2811,2811,28-
07 mag 202411,3111,3111,3111,3111,31-
06 mag 202411,2211,2211,2211,2211,22-
03 mag 202411,1911,1911,1911,1911,19-
02 mag 202411,1111,1111,1111,1111,11-
01 mag 202411,0111,0111,0111,0111,01-
30 apr 202410,9810,9810,9810,9810,98-
29 apr 202411,0711,0711,0711,0711,07-
26 apr 202410,9710,9710,9710,9710,97-
25 apr 202410,9810,9810,9810,9810,98-
24 apr 202411,0611,0611,0611,0611,06-
23 apr 202411,0211,0211,0211,0211,02-
22 apr 202410,9510,9510,9510,9510,95-
19 apr 202410,8410,8410,8410,8410,84-
18 apr 202410,8210,8210,8210,8210,82-
17 apr 202410,8410,8410,8410,8410,84-
16 apr 202410,8310,8310,8310,8310,83-
15 apr 202411,0211,0211,0211,0211,02-
12 apr 202411,0411,0411,0411,0411,04-
11 apr 202411,1911,1911,1911,1911,19-
10 apr 202411,1911,1911,1911,1911,19-
09 apr 202411,3011,3011,3011,3011,30-
08 apr 202411,3011,3011,3011,3011,30-
05 apr 202411,2211,2211,2211,2211,22-
04 apr 202411,1911,1911,1911,1911,19-
03 apr 202411,2311,2311,2311,2311,23-
02 apr 202411,2011,2011,2011,2011,20-
01 apr 202411,1511,1511,1511,1511,15-
28 mar 202411,2511,2511,2511,2511,25-
27 mar 202411,2611,2611,2611,2611,26-
26 mar 202411,2711,2711,2711,2711,27-
25 mar 202411,2011,2011,2011,2011,20-
22 mar 202411,2311,2311,2311,2311,23-
21 mar 202411,2511,2511,2511,2511,25-
20 mar 202411,2511,2511,2511,2511,25-
19 mar 202411,1311,1311,1311,1311,13-
18 mar 202411,0911,0911,0911,0911,09-
15 mar 202411,0611,0611,0611,0611,06-
14 mar 202411,0811,0811,0811,0811,08-
13 mar 202411,1411,1411,1411,1411,14-
12 mar 202411,1111,1111,1111,1111,11-
11 mar 202411,0711,0711,0711,0711,07-
08 mar 202411,1711,1711,1711,1711,17-
07 mar 202411,1511,1511,1511,1511,15-
06 mar 202411,0311,0311,0311,0311,03-
05 mar 202410,9710,9710,9710,9710,97-
04 mar 202410,9110,9110,9110,9110,91-
01 mar 202410,9210,9210,9210,9210,92-
29 feb 202410,8610,8610,8610,8610,86-
28 feb 202410,8010,8010,8010,8010,80-
27 feb 202410,8210,8210,8210,8210,82-
26 feb 202410,8310,8310,8310,8310,83-
23 feb 202410,8310,8310,8310,8310,83-
22 feb 202410,8210,8210,8210,8210,82-
21 feb 202410,7710,7710,7710,7710,77-
20 feb 202410,7910,7910,7910,7910,79-
16 feb 202410,7710,7710,7710,7710,77-
15 feb 202410,7410,7410,7410,7410,74-
14 feb 202410,5610,5610,5610,5610,56-
13 feb 202410,5610,5610,5610,5610,56-
12 feb 202410,4810,4810,4810,4810,48-
09 feb 202410,4510,4510,4510,4510,45-
08 feb 202410,4610,4610,4610,4610,46-
07 feb 202410,4610,4610,4610,4610,46-
06 feb 202410,4610,4610,4610,4610,46-
05 feb 202410,4210,4210,4210,4210,42-
02 feb 202410,4810,4810,4810,4810,48-
01 feb 202410,5610,5610,5610,5610,56-
31 gen 202410,5210,5210,5210,5210,52-
30 gen 202410,5910,5910,5910,5910,59-
29 gen 202410,5810,5810,5810,5810,58-
26 gen 202410,5110,5110,5110,5110,51-
25 gen 202410,5110,5110,5110,5110,51-
24 gen 202410,5010,5010,5010,5010,50-
23 gen 202410,4510,4510,4510,4510,45-
22 gen 202410,4810,4810,4810,4810,48-
19 gen 202410,4310,4310,4310,4310,43-
18 gen 202410,3110,3110,3110,3110,31-
17 gen 202410,3010,3010,3010,3010,30-
16 gen 202410,3810,3810,3810,3810,38-
12 gen 202410,5310,5310,5310,5310,53-
11 gen 202410,4610,4610,4610,4610,46-
10 gen 202410,4310,4310,4310,4310,43-
09 gen 202410,4410,4410,4410,4410,44-
08 gen 202410,5510,5510,5510,5510,55-
05 gen 202410,4810,4810,4810,4810,48-
04 gen 202410,4610,4610,4610,4610,46-
03 gen 202410,4610,4610,4610,4610,46-
02 gen 202410,5610,5610,5610,5610,56-
29 dic 202310,6510,6510,6510,6510,65-
28 dic 202310,6310,6310,6310,6310,63-
27 dic 202310,6410,6410,6410,6410,64-
26 dic 202310,5310,5310,5310,5310,53-
22 dic 202310,5010,5010,5010,5010,50-
21 dic 202310,4810,4810,4810,4810,48-
20 dic 202310,3510,3510,3510,3510,35-
19 dic 202310,4310,4310,4310,4310,43-
18 dic 202310,3610,3610,3610,3610,36-
*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...