Italia markets closed

DFA Real Estate Securities I (DFREX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,09+0,02 (+0,05%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202438,0938,0938,0938,0938,09-
02 lug 202438,0738,0738,0738,0738,07-
01 lug 202437,9237,9237,9237,9237,92-
28 giu 202438,2538,2538,2538,2538,25-
27 giu 202437,9137,9137,9137,9137,91-
26 giu 202437,7537,7537,7537,7537,75-
25 giu 202437,8137,8137,8137,8137,81-
24 giu 202438,3238,3238,3238,3238,32-
21 giu 202438,0038,0038,0038,0038,00-
20 giu 202437,9037,9037,9037,9037,90-
18 giu 202438,0138,0138,0138,0138,01-
17 giu 202437,8637,8637,8637,8637,86-
14 giu 202438,0238,0238,0238,0238,02-
13 giu 202437,9837,9837,9837,9837,98-
12 giu 202437,7737,7737,7737,7737,77-
11 giu 202437,4837,4837,4837,4837,48-
10 giu 202437,6037,6037,6037,6037,60-
07 giu 202437,5237,5237,5237,5237,52-
06 giu 202437,8537,8537,8537,8537,85-
05 giu 202437,7537,7537,7537,7537,75-
04 giu 202437,8337,8337,8337,8337,83-
03 giu 202437,4837,4837,4837,4837,48-
31 mag 202437,5537,5537,5537,5537,55-
30 mag 202436,8636,8636,8636,8636,86-
29 mag 202436,2736,2736,2736,2736,27-
28 mag 202436,5836,5836,5836,5836,58-
24 mag 202436,7936,7936,7936,7936,79-
23 mag 202436,7836,7836,7836,7836,78-
22 mag 202437,5837,5837,5837,5837,58-
21 mag 202437,9037,9037,9037,9037,90-
20 mag 202437,9037,9037,9037,9037,90-
17 mag 202438,1238,1238,1238,1238,12-
16 mag 202438,0938,0938,0938,0938,09-
15 mag 202438,1338,1338,1338,1338,13-
14 mag 202437,6137,6137,6137,6137,61-
13 mag 202437,3037,3037,3037,3037,30-
10 mag 202437,1637,1637,1637,1637,16-
09 mag 202437,2737,2737,2737,2737,27-
08 mag 202436,5236,5236,5236,5236,52-
07 mag 202436,8236,8236,8236,8236,82-
06 mag 202436,4836,4836,4836,4836,48-
03 mag 202436,4636,4636,4636,4636,46-
02 mag 202436,2336,2336,2336,2336,23-
01 mag 202435,7035,7035,7035,7035,70-
30 apr 202435,6235,6235,6235,6235,62-
29 apr 202436,2536,2536,2536,2536,25-
26 apr 202435,8435,8435,8435,8435,84-
25 apr 202435,8435,8435,8435,8435,84-
24 apr 202436,0636,0636,0636,0636,06-
23 apr 202436,0636,0636,0636,0636,06-
22 apr 202435,7235,7235,7235,7235,72-
19 apr 202435,4335,4335,4335,4335,43-
18 apr 202435,2535,2535,2535,2535,25-
17 apr 202435,2035,2035,2035,2035,20-
16 apr 202435,4635,4635,4635,4635,46-
15 apr 202435,9835,9835,9835,9835,98-
12 apr 202436,5436,5436,5436,5436,54-
11 apr 202436,9136,9136,9136,9136,91-
10 apr 202436,8536,8536,8536,8536,85-
09 apr 202438,3638,3638,3638,3638,36-
08 apr 202437,8537,8537,8537,8537,85-
05 apr 202437,4237,4237,4237,4237,42-
04 apr 202437,2237,2237,2237,2237,22-
03 apr 202437,4637,4637,4637,4637,46-
02 apr 202437,4537,4537,4537,4537,45-
01 apr 202437,9237,9237,9237,9237,92-
28 mar 202438,5938,5938,5938,5938,59-
27 mar 202438,2838,2838,2838,2838,28-
27 mar 20240.137 Dividendo
26 mar 202437,4237,4237,4237,4237,28-
25 mar 202437,6137,6137,6137,6137,47-
22 mar 202437,7937,7937,7937,7937,65-
21 mar 202438,2938,2938,2938,2938,15-
20 mar 202438,0738,0738,0738,0737,93-
19 mar 202437,9037,9037,9037,9037,76-
18 mar 202437,8737,8737,8737,8737,73-
15 mar 202437,8937,8937,8937,8937,75-
14 mar 202437,9737,9737,9737,9737,83-
13 mar 202438,5738,5738,5738,5738,43-
12 mar 202438,7938,7938,7938,7938,65-
11 mar 202438,8938,8938,8938,8938,75-
08 mar 202439,0639,0639,0639,0638,92-
07 mar 202438,6738,6738,6738,6738,53-
06 mar 202438,6238,6238,6238,6238,48-
05 mar 202438,4338,4338,4338,4338,29-
04 mar 202438,8638,8638,8638,8638,72-
01 mar 202438,4538,4538,4538,4538,31-
29 feb 202438,0738,0738,0738,0737,93-
28 feb 202437,7437,7437,7437,7437,60-
27 feb 202437,3837,3837,3837,3837,24-
26 feb 202437,3537,3537,3537,3537,21-
23 feb 202437,7937,7937,7937,7937,65-
22 feb 202437,8437,8437,8437,8437,70-
21 feb 202437,7537,7537,7537,7537,61-
20 feb 202437,5037,5037,5037,5037,36-
16 feb 202437,5637,5637,5637,5637,42-
15 feb 202437,8937,8937,8937,8937,75-
14 feb 202437,0637,0637,0637,0636,92-
13 feb 202436,8236,8236,8236,8236,69-
12 feb 202437,5337,5337,5337,5337,39-
*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...