Italia markets closed

Cullen International High Dividend R2 (CIHPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,14-0,01 (-0,08%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202413,1413,1413,1413,1413,14-
26 giu 202413,3013,3013,3013,3013,30-
25 giu 202413,4113,4113,4113,4113,41-
24 giu 202413,3713,3713,3713,3713,37-
21 giu 202413,2813,2813,2813,2813,28-
20 giu 202413,3713,3713,3713,3713,37-
18 giu 202413,2413,2413,2413,2413,24-
17 giu 202413,1713,1713,1713,1713,17-
14 giu 202413,1613,1613,1613,1613,16-
13 giu 202413,2813,2813,2813,2813,28-
12 giu 202413,4113,4113,4113,4113,41-
11 giu 202413,3213,3213,3213,3213,32-
10 giu 202413,4313,4313,4313,4313,43-
07 giu 202413,4613,4613,4613,4613,46-
06 giu 202413,6313,6313,6313,6313,63-
05 giu 202413,5813,5813,5813,5813,58-
04 giu 202413,6013,6013,6013,6013,60-
03 giu 202413,6913,6913,6913,6913,69-
31 mag 202413,6413,6413,6413,6413,64-
30 mag 202413,5213,5213,5213,5213,52-
29 mag 202413,4913,4913,4913,4913,49-
28 mag 202413,6613,6613,6613,6613,66-
24 mag 202413,5813,5813,5813,5813,58-
23 mag 202413,5113,5113,5113,5113,51-
22 mag 202413,5813,5813,5813,5813,58-
21 mag 202413,6713,6713,6713,6713,67-
20 mag 202413,6113,6113,6113,6113,61-
17 mag 202413,6113,6113,6113,6113,61-
16 mag 202413,6013,6013,6013,6013,60-
15 mag 202413,6613,6613,6613,6613,66-
14 mag 202413,5713,5713,5713,5713,57-
13 mag 202413,5813,5813,5813,5813,58-
10 mag 202413,6313,6313,6313,6313,63-
09 mag 202413,5713,5713,5713,5713,57-
08 mag 202413,4813,4813,4813,4813,48-
07 mag 202413,5213,5213,5213,5213,52-
06 mag 202413,4213,4213,4213,4213,42-
03 mag 202413,3713,3713,3713,3713,37-
02 mag 202413,2713,2713,2713,2713,27-
01 mag 202413,1613,1613,1613,1613,16-
30 apr 202413,1213,1213,1213,1213,12-
29 apr 202413,2313,2313,2313,2313,23-
26 apr 202413,1113,1113,1113,1113,11-
25 apr 202413,1213,1213,1213,1213,12-
24 apr 202413,2113,2113,2113,2113,21-
23 apr 202413,1613,1613,1613,1613,16-
22 apr 202413,0913,0913,0913,0913,09-
19 apr 202412,9512,9512,9512,9512,95-
18 apr 202412,9312,9312,9312,9312,93-
17 apr 202412,9512,9512,9512,9512,95-
16 apr 202412,9412,9412,9412,9412,94-
15 apr 202413,1613,1613,1613,1613,16-
12 apr 202413,1913,1913,1913,1913,19-
11 apr 202413,3613,3613,3613,3613,36-
10 apr 202413,3713,3713,3713,3713,37-
09 apr 202413,4913,4913,4913,4913,49-
08 apr 202413,5013,5013,5013,5013,50-
05 apr 202413,4013,4013,4013,4013,40-
04 apr 202413,3713,3713,3713,3713,37-
03 apr 202413,4113,4113,4113,4113,41-
02 apr 202413,3813,3813,3813,3813,38-
01 apr 202413,3113,3113,3113,3113,31-
28 mar 202413,4313,4313,4313,4313,43-
27 mar 202413,4513,4513,4513,4513,45-
27 mar 20240.068 Dividendo
26 mar 202413,4713,4713,4713,4713,40-
25 mar 202413,3913,3913,3913,3913,32-
22 mar 202413,4213,4213,4213,4213,35-
21 mar 202413,4513,4513,4513,4513,38-
20 mar 202413,4513,4513,4513,4513,38-
19 mar 202413,3013,3013,3013,3013,23-
18 mar 202413,2513,2513,2513,2513,18-
15 mar 202413,2113,2113,2113,2113,14-
14 mar 202413,2413,2413,2413,2413,17-
13 mar 202413,3113,3113,3113,3113,24-
12 mar 202413,2713,2713,2713,2713,20-
11 mar 202413,2213,2213,2213,2213,15-
08 mar 202413,3413,3413,3413,3413,27-
07 mar 202413,3213,3213,3213,3213,25-
06 mar 202413,1813,1813,1813,1813,11-
05 mar 202413,1013,1013,1013,1013,03-
04 mar 202413,0313,0313,0313,0312,96-
01 mar 202413,0313,0313,0313,0312,96-
29 feb 202412,9612,9612,9612,9612,89-
28 feb 202412,9012,9012,9012,9012,83-
27 feb 202412,9212,9212,9212,9212,85-
26 feb 202412,9312,9312,9312,9312,86-
23 feb 202412,9312,9312,9312,9312,86-
22 feb 202412,9112,9112,9112,9112,84-
21 feb 202412,8512,8512,8512,8512,79-
20 feb 202412,8812,8812,8812,8812,81-
16 feb 202412,8512,8512,8512,8512,79-
15 feb 202412,8212,8212,8212,8212,76-
14 feb 202412,6012,6012,6012,6012,54-
13 feb 202412,6012,6012,6012,6012,54-
12 feb 202412,5112,5112,5112,5112,45-
09 feb 202412,4812,4812,4812,4812,42-
08 feb 202412,4912,4912,4912,4912,43-
07 feb 202412,4912,4912,4912,4912,43-
*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...