Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.159,78 +1.373,38 (+2,55%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Cohen & Steers Realty Shares R (CSJRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:45PM 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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
| 30 apr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
| 29 apr 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
| 26 apr 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
| 25 apr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 24 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
| 23 apr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 22 apr 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
| 19 apr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
| 18 apr 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 17 apr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
| 16 apr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 15 apr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 12 apr 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 11 apr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 10 apr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 09 apr 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 08 apr 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 05 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 04 apr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 03 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 02 apr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 01 apr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 28 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 27 mar 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 26 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 25 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 22 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 21 mar 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 20 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 19 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 18 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 15 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 14 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 13 mar 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 12 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
| 11 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 08 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 07 mar 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 06 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 05 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 04 mar 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 01 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 29 feb 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 28 feb 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 27 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 26 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 23 feb 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 22 feb 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 21 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 20 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 16 feb 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 15 feb 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 14 feb 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 13 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 12 feb 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 09 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 08 feb 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 07 feb 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 06 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 05 feb 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 02 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 01 feb 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 31 gen 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 30 gen 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 29 gen 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 26 gen 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 25 gen 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 24 gen 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 23 gen 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 22 gen 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 19 gen 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 18 gen 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 17 gen 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 16 gen 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 12 gen 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 11 gen 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 10 gen 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 09 gen 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 08 gen 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 05 gen 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
| 04 gen 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 03 gen 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 02 gen 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
| 29 dic 2023 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 28 dic 2023 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
| 27 dic 2023 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
| 26 dic 2023 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
| 22 dic 2023 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
| 21 dic 2023 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
| 20 dic 2023 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 19 dic 2023 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 18 dic 2023 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 15 dic 2023 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 14 dic 2023 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
| 13 dic 2023 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 12 dic 2023 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 11 dic 2023 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 08 dic 2023 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| *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.