Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.825,24 +235,14 (+0,40%)
Cohen & Steers Realty Shares A (CSJAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 01 mag 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 30 apr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
| 29 apr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 26 apr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 25 apr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 24 apr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 23 apr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 22 apr 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 19 apr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 18 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
| 17 apr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
| 16 apr 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 15 apr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 12 apr 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 11 apr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 10 apr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 09 apr 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 08 apr 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 05 apr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 04 apr 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 03 apr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 02 apr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 01 apr 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 28 mar 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 27 mar 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
| 26 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 25 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 22 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 21 mar 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 20 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 19 mar 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
| 18 mar 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 15 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 14 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 13 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 12 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 11 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 08 mar 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 07 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 06 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 05 mar 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 04 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 01 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 29 feb 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 28 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 27 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 26 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 23 feb 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 22 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 21 feb 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 20 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 16 feb 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 15 feb 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 14 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 13 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 12 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 09 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 08 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 07 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 06 feb 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 05 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 02 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 01 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 31 gen 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 30 gen 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 29 gen 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 26 gen 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 25 gen 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 24 gen 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 23 gen 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 22 gen 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 19 gen 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 18 gen 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 17 gen 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 16 gen 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 12 gen 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 11 gen 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 10 gen 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
| 09 gen 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 08 gen 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
| 05 gen 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
| 04 gen 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 03 gen 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
| 02 gen 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 29 dic 2023 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
| 28 dic 2023 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
| 27 dic 2023 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 26 dic 2023 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 22 dic 2023 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 21 dic 2023 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 20 dic 2023 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
| 19 dic 2023 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 18 dic 2023 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 15 dic 2023 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 14 dic 2023 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 13 dic 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 12 dic 2023 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 11 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.