Italia markets closed

Doubleline ETF Trust - DoubleLine Commercial Real Estate ETF (DCRE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,03-0,07 (-0,14%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202451,0251,1151,0051,0351,0319.000
09 mag 202451,0351,1351,0351,1051,106.600
08 mag 202451,0851,1051,0451,0751,0731.800
07 mag 202451,0751,1051,0651,0851,0810.900
06 mag 202451,0551,0850,9851,0551,059.300
03 mag 202451,0751,0951,0251,0851,0812.900
02 mag 202450,9351,0250,9351,0151,0112.800
01 mag 202450,9050,9750,8650,9450,945.400
01 mag 20240.233 Dividendo
30 apr 202451,1151,1351,0551,0550,825.000
29 apr 202451,1051,1251,0851,1150,873.600
26 apr 202451,1051,1151,0551,1050,877.100
25 apr 202451,0051,1151,0051,1150,885.000
24 apr 202451,0851,1051,0451,0750,849.300
23 apr 202451,0851,1251,0551,0850,844.000
22 apr 202451,0651,0750,9851,0150,7815.800
19 apr 202451,0551,1151,0051,1050,8710.000
18 apr 202451,0451,0450,9551,0150,786.600
17 apr 202451,0151,0550,9751,0250,797.700
16 apr 202450,9451,0050,9450,9750,744.500
15 apr 202451,0051,1050,9751,0250,7915.600
12 apr 202451,0451,0551,0051,0350,806.000
11 apr 202451,0051,0350,9951,0150,774.800
10 apr 202450,9751,0050,9650,9750,736.200
09 apr 202451,0651,1451,0651,1250,8837.000
08 apr 202451,0251,0651,0151,0350,801.600
05 apr 202451,0651,1651,0551,1250,88253.900
04 apr 202451,0951,1851,0451,1850,9510.100
03 apr 202451,0451,0851,0251,0550,8224.600
02 apr 202451,0151,0450,9851,0050,7719.400
01 apr 202450,9951,0350,9650,9850,7520.200
01 apr 20240.232 Dividendo
28 mar 202451,2851,3251,2451,2550,797.000
27 mar 202451,2551,3651,2551,3250,866.700
26 mar 202451,2351,2651,1651,2450,785.100
25 mar 202451,2151,2351,1751,2150,752.300
22 mar 202451,1951,2351,1651,2050,745.900
21 mar 202451,0651,2251,0551,2150,7426.700
20 mar 202451,0051,0950,9651,0250,5511.000
19 mar 202450,9851,0450,9751,0150,555.900
18 mar 202450,9350,9950,9350,9750,515.600
15 mar 202451,0151,2050,8251,0150,5523.600
14 mar 202450,9951,0050,9550,9950,5318.300
13 mar 202451,0451,0651,0251,0450,585.800
12 mar 202451,0551,0651,0051,0350,576.100
11 mar 202451,0351,0650,9651,0350,565.400
08 mar 202451,0851,1051,0451,0850,612.900
07 mar 202451,0451,0550,9851,0450,5810.600
06 mar 202450,9951,0250,9250,9950,537.300
05 mar 202451,0251,0350,9851,0050,543.700
04 mar 202450,9251,0350,9250,9750,507.000
01 mar 202450,9951,0250,9250,9950,534.400
01 mar 20240.218 Dividendo
29 feb 202451,1951,2050,9951,1150,4323.500
28 feb 202451,1451,1951,1451,1750,489.300
27 feb 202451,1051,1451,0951,1250,447.800
26 feb 202451,1251,1451,0851,1250,444.900
23 feb 202451,1351,1351,0651,1050,426.700
22 feb 202451,1551,1551,1051,1050,425.800
21 feb 202451,0951,2451,0951,1450,4610.500
20 feb 202451,1851,1851,0551,1250,4427.200
16 feb 202451,0851,1051,0851,1050,427.200
15 feb 202451,0151,0951,0151,0650,395.700
14 feb 202451,0451,0551,0051,0150,3312.400
13 feb 202451,0251,0350,9951,0150,343.400
12 feb 202451,0651,0651,0551,0550,371.800
09 feb 202451,1351,2251,0451,0850,4112.600
08 feb 202451,1751,1751,0551,0650,3833.600
07 feb 202451,1251,1251,0551,0850,4016.000
06 feb 202451,0851,0951,0251,0550,3720.400
05 feb 202451,1351,1350,9951,0650,3813.200
02 feb 202451,1951,2650,9651,0750,3922.100
01 feb 202451,1351,1851,0351,0450,37107.500
01 feb 20240.227 Dividendo
31 gen 202451,3551,5551,3351,3650,4521.800
30 gen 202451,2451,2751,2251,2650,3513.100
29 gen 202451,2251,2251,2051,2050,301.800
26 gen 202451,1651,2151,1651,2050,302.900
25 gen 202451,1751,2051,1251,1950,297.800
24 gen 202451,2151,2151,0051,1050,203.700
23 gen 202451,1251,1251,0751,1250,223.300
22 gen 202451,1051,1151,0551,0850,183.800
19 gen 202451,0451,0750,9851,0450,149.100
18 gen 202451,0351,0451,0151,0250,122.500
17 gen 202451,0651,0650,9951,0350,1313.700
16 gen 202451,1051,1051,0551,0750,1713.400
12 gen 202451,0951,1151,0951,1050,204.800
11 gen 202451,0751,0750,9851,0450,1410.700
10 gen 202450,9551,0050,9450,9650,0629.900
09 gen 202450,9550,9650,9350,9550,053.800
08 gen 202450,9250,9550,9050,9450,0414.700
05 gen 202450,9550,9550,8750,9050,0021.200
04 gen 202450,9050,9450,9050,9450,049.100
03 gen 202450,9150,9450,9150,9350,032.000
02 gen 202450,9950,9950,8750,9050,003.800
29 dic 202350,9450,9750,7850,8949,9937.100
28 dic 202350,8550,9850,8550,9550,059.300
27 dic 202350,9050,9250,8750,9050,002.600
26 dic 202350,8750,8750,8350,8349,931.900
22 dic 202350,8650,8650,8250,8549,964.800
*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...