Italia markets closed

Cohen & Steers Real Estate Securities F (CREFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,51+0,04 (+0,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202416,5116,5116,5116,5116,51-
03 lug 202416,4716,4716,4716,4716,47-
02 lug 202416,4516,4516,4516,4516,45-
01 lug 202416,3916,3916,3916,3916,39-
28 giu 202416,5116,5116,5116,5116,51-
27 giu 202416,5216,5216,5216,5216,52-
26 giu 202416,3616,3616,3616,3616,36-
25 giu 202416,3716,3716,3716,3716,37-
24 giu 202416,5916,5916,5916,5916,59-
21 giu 202416,4516,4516,4516,4516,45-
20 giu 202416,4316,4316,4316,4316,43-
18 giu 202416,4916,4916,4916,4916,49-
17 giu 202416,4416,4416,4416,4416,44-
14 giu 202416,5316,5316,5316,5316,53-
13 giu 202416,5116,5116,5116,5116,51-
12 giu 202416,4416,4416,4416,4416,44-
11 giu 202416,3516,3516,3516,3516,35-
10 giu 202416,3916,3916,3916,3916,39-
07 giu 202416,3416,3416,3416,3416,34-
06 giu 202416,4716,4716,4716,4716,47-
05 giu 202416,4116,4116,4116,4116,41-
04 giu 202416,4016,4016,4016,4016,40-
03 giu 202416,2516,2516,2516,2516,25-
31 mag 202416,2716,2716,2716,2716,27-
30 mag 202415,9615,9615,9615,9615,96-
29 mag 202415,7015,7015,7015,7015,70-
28 mag 202415,8115,8115,8115,8115,81-
24 mag 202415,8815,8815,8815,8815,88-
23 mag 202415,8615,8615,8615,8615,86-
22 mag 202416,1616,1616,1616,1616,16-
21 mag 202416,3016,3016,3016,3016,30-
20 mag 202416,2816,2816,2816,2816,28-
17 mag 202416,3816,3816,3816,3816,38-
16 mag 202416,3716,3716,3716,3716,37-
15 mag 202416,3816,3816,3816,3816,38-
14 mag 202416,1216,1216,1216,1216,12-
13 mag 202415,9915,9915,9915,9915,99-
10 mag 202415,9315,9315,9315,9315,93-
09 mag 202415,9715,9715,9715,9715,97-
08 mag 202415,6715,6715,6715,6715,67-
07 mag 202415,7815,7815,7815,7815,78-
06 mag 202415,6115,6115,6115,6115,61-
03 mag 202415,6115,6115,6115,6115,61-
02 mag 202415,4815,4815,4815,4815,48-
01 mag 202415,3115,3115,3115,3115,31-
30 apr 202415,2715,2715,2715,2715,27-
29 apr 202415,5515,5515,5515,5515,55-
26 apr 202415,3915,3915,3915,3915,39-
25 apr 202415,4115,4115,4115,4115,41-
24 apr 202415,4715,4715,4715,4715,47-
23 apr 202415,4515,4515,4515,4515,45-
22 apr 202415,2915,2915,2915,2915,29-
19 apr 202415,1915,1915,1915,1915,19-
18 apr 202415,1215,1215,1215,1215,12-
17 apr 202415,1015,1015,1015,1015,10-
16 apr 202415,1915,1915,1915,1915,19-
15 apr 202415,4115,4115,4115,4115,41-
12 apr 202415,6415,6415,6415,6415,64-
11 apr 202415,7615,7615,7615,7615,76-
10 apr 202415,7415,7415,7415,7415,74-
09 apr 202416,3316,3316,3316,3316,33-
08 apr 202416,1216,1216,1216,1216,12-
05 apr 202415,9515,9515,9515,9515,95-
04 apr 202415,8615,8615,8615,8615,86-
03 apr 202415,9615,9615,9615,9615,96-
02 apr 202415,9515,9515,9515,9515,95-
01 apr 202416,1716,1716,1716,1716,17-
28 mar 202416,4416,4416,4416,4416,44-
28 mar 20240.113 Dividendo
27 mar 202416,4216,4216,4216,4216,31-
26 mar 202416,0216,0216,0216,0215,91-
25 mar 202416,0616,0616,0616,0615,95-
22 mar 202416,1316,1316,1316,1316,02-
21 mar 202416,3416,3416,3416,3416,23-
20 mar 202416,2716,2716,2716,2716,16-
19 mar 202416,2216,2216,2216,2216,11-
18 mar 202416,1916,1916,1916,1916,08-
15 mar 202416,2016,2016,2016,2016,09-
14 mar 202416,2416,2416,2416,2416,13-
13 mar 202416,4816,4816,4816,4816,37-
12 mar 202416,5916,5916,5916,5916,48-
11 mar 202416,6316,6316,6316,6316,52-
08 mar 202416,7116,7116,7116,7116,60-
07 mar 202416,5716,5716,5716,5716,46-
06 mar 202416,5616,5616,5616,5616,45-
05 mar 202416,4816,4816,4816,4816,37-
04 mar 202416,6716,6716,6716,6716,56-
01 mar 202416,5016,5016,5016,5016,39-
29 feb 202416,3216,3216,3216,3216,21-
28 feb 202416,1416,1416,1416,1416,03-
27 feb 202415,9615,9615,9615,9615,85-
26 feb 202415,9615,9615,9615,9615,85-
23 feb 202416,1216,1216,1216,1216,01-
22 feb 202416,1316,1316,1316,1316,02-
21 feb 202416,0716,0716,0716,0715,96-
20 feb 202415,9815,9815,9815,9815,87-
16 feb 202416,0116,0116,0116,0115,90-
15 feb 202416,1916,1916,1916,1916,08-
14 feb 202415,8415,8415,8415,8415,73-
13 feb 202415,7315,7315,7315,7315,62-
*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...