Italia markets closed

Cullen International High Dividend C (CIHCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,35-0,02 (-0,18%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024------
05 giu 202411,3511,3511,3511,3511,35-
04 giu 202411,3711,3711,3711,3711,37-
03 giu 202411,4411,4411,4411,4411,44-
31 mag 202411,4011,4011,4011,4011,40-
30 mag 202411,3011,3011,3011,3011,30-
29 mag 202411,2811,2811,2811,2811,28-
28 mag 202411,4211,4211,4211,4211,42-
24 mag 202411,3611,3611,3611,3611,36-
23 mag 202411,3011,3011,3011,3011,30-
22 mag 202411,3611,3611,3611,3611,36-
21 mag 202411,4311,4311,4311,4311,43-
20 mag 202411,3911,3911,3911,3911,39-
17 mag 202411,3811,3811,3811,3811,38-
16 mag 202411,3711,3711,3711,3711,37-
15 mag 202411,4311,4311,4311,4311,43-
14 mag 202411,3511,3511,3511,3511,35-
13 mag 202411,3611,3611,3611,3611,36-
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-
*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...