Italia markets closed

Cullen Value Retail (CVLEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,60+0,02 (+0,15%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202413,5613,5613,5613,5613,56-
03 lug 202413,6013,6013,6013,6013,60-
02 lug 202413,5813,5813,5813,5813,58-
01 lug 202413,5313,5313,5313,5313,53-
28 giu 202413,5313,5313,5313,5313,53-
27 giu 202413,5213,5213,5213,5213,52-
26 giu 202413,5813,5813,5813,5813,58-
25 giu 202413,6713,6713,6713,6713,67-
24 giu 202413,7613,7613,7613,7613,76-
21 giu 202413,6713,6713,6713,6713,67-
20 giu 202413,7013,7013,7013,7013,70-
18 giu 202413,6413,6413,6413,6413,64-
17 giu 202413,6113,6113,6113,6113,61-
14 giu 202413,5113,5113,5113,5113,51-
13 giu 202413,6313,6313,6313,6313,63-
12 giu 202413,7013,7013,7013,7013,70-
11 giu 202413,6413,6413,6413,6413,64-
10 giu 202413,7413,7413,7413,7413,74-
07 giu 202413,7313,7313,7313,7313,73-
06 giu 202413,7313,7313,7313,7313,73-
05 giu 202413,7513,7513,7513,7513,75-
04 giu 202413,7113,7113,7113,7113,71-
03 giu 202413,7613,7613,7613,7613,76-
31 mag 202413,7913,7913,7913,7913,79-
30 mag 202413,5713,5713,5713,5713,57-
29 mag 202413,5313,5313,5313,5313,53-
28 mag 202413,6813,6813,6813,6813,68-
24 mag 202413,7513,7513,7513,7513,75-
23 mag 202413,7013,7013,7013,7013,70-
22 mag 202413,8813,8813,8813,8813,88-
21 mag 202413,9013,9013,9013,9013,90-
20 mag 202413,8813,8813,8813,8813,88-
17 mag 202413,9713,9713,9713,9713,97-
16 mag 202413,9213,9213,9213,9213,92-
15 mag 202413,9313,9313,9313,9313,93-
14 mag 202413,9013,9013,9013,9013,90-
13 mag 202413,8513,8513,8513,8513,85-
10 mag 202413,8613,8613,8613,8613,86-
09 mag 202413,8213,8213,8213,8213,82-
08 mag 202413,7313,7313,7313,7313,73-
07 mag 202413,6713,6713,6713,6713,67-
06 mag 202413,6413,6413,6413,6413,64-
03 mag 202413,5113,5113,5113,5113,51-
02 mag 202413,4513,4513,4513,4513,45-
01 mag 202413,4013,4013,4013,4013,40-
30 apr 202413,3813,3813,3813,3813,38-
29 apr 202413,5713,5713,5713,5713,57-
26 apr 202413,5013,5013,5013,5013,50-
25 apr 202413,4513,4513,4513,4513,45-
24 apr 202413,4913,4913,4913,4913,49-
23 apr 202413,5513,5513,5513,5513,55-
22 apr 202413,4713,4713,4713,4713,47-
19 apr 202413,3813,3813,3813,3813,38-
18 apr 202413,2613,2613,2613,2613,26-
17 apr 202413,2213,2213,2213,2213,22-
16 apr 202413,2613,2613,2613,2613,26-
15 apr 202413,3213,3213,3213,3213,32-
12 apr 202413,3713,3713,3713,3713,37-
11 apr 202413,5813,5813,5813,5813,58-
10 apr 202413,6613,6613,6613,6613,66-
09 apr 202413,8113,8113,8113,8113,81-
08 apr 202413,7913,7913,7913,7913,79-
05 apr 202413,7913,7913,7913,7913,79-
04 apr 202413,7213,7213,7213,7213,72-
03 apr 202413,8413,8413,8413,8413,84-
02 apr 202413,8813,8813,8813,8813,88-
01 apr 202413,9613,9613,9613,9613,96-
28 mar 202413,9913,9913,9913,9913,99-
27 mar 202413,9513,9513,9513,9513,95-
27 mar 20240.054 Dividendo
26 mar 202413,8013,8013,8013,8013,75-
25 mar 202413,7913,7913,7913,7913,74-
22 mar 202413,7713,7713,7713,7713,72-
21 mar 202413,8213,8213,8213,8213,77-
20 mar 202413,7313,7313,7313,7313,68-
19 mar 202413,6113,6113,6113,6113,56-
18 mar 202413,5613,5613,5613,5613,51-
15 mar 202413,5313,5313,5313,5313,48-
14 mar 202413,5213,5213,5213,5213,47-
13 mar 202413,5913,5913,5913,5913,54-
12 mar 202413,5713,5713,5713,5713,52-
11 mar 202413,4813,4813,4813,4813,43-
08 mar 202413,4113,4113,4113,4113,36-
07 mar 202413,4013,4013,4013,4013,35-
06 mar 202413,3713,3713,3713,3713,32-
05 mar 202413,3013,3013,3013,3013,25-
04 mar 202413,3313,3313,3313,3313,28-
01 mar 202413,3313,3313,3313,3313,28-
29 feb 202413,2913,2913,2913,2913,24-
28 feb 202413,2513,2513,2513,2513,20-
27 feb 202413,2413,2413,2413,2413,19-
26 feb 202413,2213,2213,2213,2213,17-
23 feb 202413,2813,2813,2813,2813,23-
22 feb 202413,2413,2413,2413,2413,19-
21 feb 202413,1513,1513,1513,1513,10-
20 feb 202413,0713,0713,0713,0713,02-
16 feb 202413,1113,1113,1113,1113,06-
15 feb 202413,1113,1113,1113,1113,06-
14 feb 202412,9812,9812,9812,9812,93-
13 feb 202412,8812,8812,8812,8812,83-
*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...