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
58.488,38 +3.371,91 (+6,12%)
Cohen & Steers Realty Shares Z (CSJZX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 01 mag 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 30 apr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 29 apr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 26 apr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 25 apr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 24 apr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 23 apr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 22 apr 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
| 19 apr 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
| 18 apr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
| 17 apr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
| 16 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 15 apr 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 12 apr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 11 apr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 10 apr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 09 apr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 08 apr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 05 apr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 04 apr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 03 apr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 02 apr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 01 apr 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 28 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 27 mar 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 26 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
| 25 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 22 mar 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 21 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 20 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 19 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 18 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 15 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 14 mar 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 13 mar 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 12 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 11 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
| 08 mar 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 07 mar 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
| 06 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 05 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
| 04 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 01 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 29 feb 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
| 28 feb 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 27 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 26 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 23 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 22 feb 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 21 feb 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 20 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 16 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 15 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
| 14 feb 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 13 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 12 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 09 feb 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 08 feb 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 07 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 06 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 05 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 02 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 01 feb 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 31 gen 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 30 gen 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 29 gen 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 26 gen 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 25 gen 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 24 gen 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 23 gen 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 22 gen 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 19 gen 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 18 gen 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 17 gen 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 16 gen 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 12 gen 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 11 gen 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 10 gen 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 09 gen 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
| 08 gen 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
| 05 gen 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 04 gen 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 03 gen 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 02 gen 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
| 29 dic 2023 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
| 28 dic 2023 | 64,29 | 64,29 | 64,29 | 64,29 | 64,29 | - |
| 27 dic 2023 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 26 dic 2023 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 22 dic 2023 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 21 dic 2023 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 20 dic 2023 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 19 dic 2023 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 18 dic 2023 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 15 dic 2023 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 14 dic 2023 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
| 13 dic 2023 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 12 dic 2023 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
| 11 dic 2023 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| *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.