Italia markets close in 7 hours 17 minutes
FTSE MIB
33.806,64 +59,98 (+0,18%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,61 +0,61 (+0,77%) Bitcoin EUR
53.908,67 +548,38 (+1,03%)
Cohen & Steers Realty Shares I (CSJIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
| 30 apr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
| 29 apr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
| 26 apr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 25 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 24 apr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 23 apr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 22 apr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 19 apr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 18 apr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
| 17 apr 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
| 16 apr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
| 15 apr 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
| 12 apr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 11 apr 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 10 apr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 09 apr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 08 apr 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 05 apr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 04 apr 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 03 apr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 02 apr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 01 apr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 28 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 27 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 26 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 25 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 22 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 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 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 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 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 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 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 04 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 01 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 29 feb 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 28 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 27 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 26 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 23 feb 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 22 feb 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 21 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 20 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 16 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 15 feb 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 14 feb 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 13 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 12 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 09 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 08 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 07 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 06 feb 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 05 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 02 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 01 feb 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 31 gen 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 30 gen 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 29 gen 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 26 gen 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 25 gen 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 24 gen 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 23 gen 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 22 gen 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 19 gen 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 18 gen 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 17 gen 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 16 gen 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 12 gen 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 11 gen 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 10 gen 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 09 gen 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 08 gen 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
| 05 gen 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 04 gen 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 03 gen 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 02 gen 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 29 dic 2023 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 28 dic 2023 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 27 dic 2023 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
| 26 dic 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 22 dic 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 21 dic 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 20 dic 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 19 dic 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 18 dic 2023 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 15 dic 2023 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 14 dic 2023 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 13 dic 2023 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 12 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 11 dic 2023 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 08 dic 2023 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 07 dic 2023 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| *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.