Italia markets closed

Cohen & Steers Global Infrastructure I (CSUIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,24-0,02 (-0,10%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,2422,2422,2422,2422,24-
27 giu 202422,5722,5722,5722,5722,57-
26 giu 202422,5322,5322,5322,5322,53-
25 giu 202422,6022,6022,6022,6022,60-
24 giu 202422,7322,7322,7322,7322,73-
21 giu 202422,5022,5022,5022,5022,50-
20 giu 202422,5822,5822,5822,5822,58-
18 giu 202422,4222,4222,4222,4222,42-
17 giu 202422,3322,3322,3322,3322,33-
14 giu 202422,5122,5122,5122,5122,51-
13 giu 202422,5522,5522,5522,5522,55-
12 giu 202422,5522,5522,5522,5522,55-
11 giu 202422,5822,5822,5822,5822,58-
10 giu 202422,8022,8022,8022,8022,80-
07 giu 202422,7622,7622,7622,7622,76-
06 giu 202423,0223,0223,0223,0223,02-
05 giu 202422,9822,9822,9822,9822,98-
04 giu 202422,9722,9722,9722,9722,97-
03 giu 202423,0123,0123,0123,0123,01-
31 mag 202423,0423,0423,0423,0423,04-
30 mag 202422,6322,6322,6322,6322,63-
29 mag 202422,4222,4222,4222,4222,42-
28 mag 202422,6922,6922,6922,6922,69-
24 mag 202422,7122,7122,7122,7122,71-
23 mag 202422,7322,7322,7322,7322,73-
22 mag 202423,0723,0723,0723,0723,07-
21 mag 202423,2323,2323,2323,2323,23-
20 mag 202423,1923,1923,1923,1923,19-
17 mag 202423,2423,2423,2423,2423,24-
16 mag 202423,2423,2423,2423,2423,24-
15 mag 202423,1723,1723,1723,1723,17-
14 mag 202422,9722,9722,9722,9722,97-
13 mag 202422,9022,9022,9022,9022,90-
10 mag 202422,8522,8522,8522,8522,85-
09 mag 202422,8222,8222,8222,8222,82-
08 mag 202422,6822,6822,6822,6822,68-
07 mag 202422,5922,5922,5922,5922,59-
06 mag 202422,4622,4622,4622,4622,46-
03 mag 202422,4722,4722,4722,4722,47-
02 mag 202422,3422,3422,3422,3422,34-
01 mag 202422,0522,0522,0522,0522,05-
30 apr 202421,8821,8821,8821,8821,88-
29 apr 202422,1722,1722,1722,1722,17-
26 apr 202421,9621,9621,9621,9621,96-
25 apr 202422,0422,0422,0422,0422,04-
24 apr 202421,9821,9821,9821,9821,98-
23 apr 202422,0222,0222,0222,0222,02-
22 apr 202421,8421,8421,8421,8421,84-
19 apr 202421,6321,6321,6321,6321,63-
18 apr 202421,4721,4721,4721,4721,47-
17 apr 202421,3521,3521,3521,3521,35-
16 apr 202421,2221,2221,2221,2221,22-
15 apr 202421,5221,5221,5221,5221,52-
12 apr 202421,6721,6721,6721,6721,67-
11 apr 202421,8721,8721,8721,8721,87-
10 apr 202421,9721,9721,9721,9721,97-
09 apr 202422,3122,3122,3122,3122,31-
08 apr 202422,1522,1522,1522,1522,15-
05 apr 202422,0722,0722,0722,0722,07-
04 apr 202422,0822,0822,0822,0822,08-
03 apr 202422,1522,1522,1522,1522,15-
02 apr 202422,1722,1722,1722,1722,17-
01 apr 202422,1622,1622,1622,1622,16-
28 mar 202422,3122,3122,3122,3122,31-
27 mar 202422,2422,2422,2422,2422,24-
26 mar 202421,9021,9021,9021,9021,90-
25 mar 202422,0322,0322,0322,0322,03-
22 mar 202422,0022,0022,0022,0022,00-
21 mar 202422,0422,0422,0422,0422,04-
20 mar 202422,0022,0022,0022,0022,00-
19 mar 202421,8921,8921,8921,8921,89-
18 mar 202421,8821,8821,8821,8821,88-
15 mar 202421,8921,8921,8921,8921,89-
14 mar 202421,8921,8921,8921,8921,89-
13 mar 202421,9921,9921,9921,9921,99-
12 mar 202421,9621,9621,9621,9621,96-
11 mar 202422,0722,0722,0722,0722,07-
08 mar 202422,0622,0622,0622,0622,06-
07 mar 202421,9721,9721,9721,9721,97-
06 mar 202421,8321,8321,8321,8321,83-
05 mar 202421,7121,7121,7121,7121,71-
04 mar 202421,7021,7021,7021,7021,70-
01 mar 202421,5521,5521,5521,5521,55-
29 feb 202421,5221,5221,5221,5221,52-
28 feb 202421,4021,4021,4021,4021,40-
27 feb 202421,4221,4221,4221,4221,42-
26 feb 202421,3621,3621,3621,3621,36-
23 feb 202421,5921,5921,5921,5921,59-
22 feb 202421,4921,4921,4921,4921,49-
21 feb 202421,5121,5121,5121,5121,51-
20 feb 202421,3921,3921,3921,3921,39-
16 feb 202421,2521,2521,2521,2521,25-
15 feb 202421,1921,1921,1921,1921,19-
14 feb 202420,9020,9020,9020,9020,90-
13 feb 202420,8420,8420,8420,8420,84-
12 feb 202421,1321,1321,1321,1321,13-
09 feb 202421,0321,0321,0321,0321,03-
08 feb 202421,0421,0421,0421,0421,04-
07 feb 202421,1321,1321,1321,1321,13-
06 feb 202421,1121,1121,1121,1121,11-
*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...