Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.371,63 -34,03 (-0,09%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.486,66 -3.099,19 (-5,20%)
Cohen & Steers Realty Shares L (CSRSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
| 24 apr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 23 apr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 22 apr 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 19 apr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
| 18 apr 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 17 apr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
| 16 apr 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
| 15 apr 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 12 apr 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
| 11 apr 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 10 apr 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 09 apr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 08 apr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 05 apr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 04 apr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 03 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 02 apr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 01 apr 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 28 mar 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 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 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 20 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 19 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 18 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 15 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 14 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 13 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 12 mar 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
| 11 mar 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 08 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 07 mar 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 06 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 05 mar 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 04 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
| 01 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 29 feb 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 28 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 27 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 26 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
| 23 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 22 feb 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 21 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 20 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 16 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 15 feb 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 14 feb 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
| 13 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 12 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 09 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 08 feb 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 07 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 06 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 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 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 17 gen 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 16 gen 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 12 gen 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 11 gen 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 10 gen 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
| 09 gen 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 08 gen 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 05 gen 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 04 gen 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 03 gen 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 02 gen 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
| 29 dic 2023 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 28 dic 2023 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
| 27 dic 2023 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 26 dic 2023 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
| 22 dic 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 21 dic 2023 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 20 dic 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 19 dic 2023 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
| 18 dic 2023 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 15 dic 2023 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 14 dic 2023 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
| 13 dic 2023 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 12 dic 2023 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 11 dic 2023 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 08 dic 2023 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 07 dic 2023 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 07 dic 2023 | 0.554 Dividendo | |||||
| *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.