Yahoo

Mail

Italia markets close in 3 hours 56 minutes

FTSE MIB
25.627,60
+133,06(+0,52%)
Dow Jones
31.861,98
-384,62(-1,19%)
Nasdaq
11.630,51
-86,79(-0,74%)
Nikkei 225
26.945,67
-388,12(-1,42%)
Petrolio
66,05
-0,69(-1,03%)
Bitcoin EUR
26.404,49
+977,87(+3,85%)

Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

12,99

-0,34

(-2,55%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
17 mar 2023	13,28	13,28	12,83	12,99	12,99	190.300
16 mar 2023	13,02	13,42	13,02	13,33	13,33	87.400
15 mar 2023	13,31	13,41	13,00	13,13	13,13	125.600
14 mar 2023	13,48	13,60	13,37	13,52	13,52	85.400
14 mar 2023	0.35 Dividendo
13 mar 2023	13,59	13,98	13,40	13,65	13,30	179.200
10 mar 2023	13,75	13,87	13,54	13,60	13,25	133.300
09 mar 2023	13,96	13,97	13,71	13,78	13,43	106.300
08 mar 2023	13,76	14,01	13,72	13,99	13,63	50.700
07 mar 2023	13,91	13,97	13,75	13,82	13,47	87.200
06 mar 2023	13,93	14,09	13,93	13,97	13,61	64.700
03 mar 2023	13,72	14,00	13,71	13,92	13,56	74.300
02 mar 2023	13,52	13,77	13,46	13,71	13,36	61.300
01 mar 2023	13,63	13,66	13,48	13,62	13,27	74.300
28 feb 2023	13,77	13,86	13,65	13,65	13,30	61.800
27 feb 2023	13,93	13,95	13,79	13,80	13,45	71.100
24 feb 2023	13,80	13,91	13,69	13,87	13,51	63.400
23 feb 2023	13,85	13,92	13,75	13,86	13,50	58.800
22 feb 2023	13,79	13,90	13,73	13,76	13,41	58.600
21 feb 2023	13,66	13,84	13,61	13,81	13,46	119.900
17 feb 2023	13,68	13,89	13,66	13,73	13,38	60.400
16 feb 2023	13,65	13,90	13,61	13,74	13,39	58.900
15 feb 2023	13,67	13,81	13,65	13,77	13,42	58.200
14 feb 2023	13,73	13,80	13,62	13,72	13,37	68.400
13 feb 2023	13,70	13,94	13,63	13,71	13,36	132.500
10 feb 2023	13,42	13,69	13,40	13,68	13,33	46.700
09 feb 2023	13,71	13,71	13,49	13,49	13,14	55.000
08 feb 2023	13,85	13,85	13,61	13,66	13,31	40.900
07 feb 2023	13,80	13,89	13,65	13,87	13,51	42.900
06 feb 2023	13,80	13,87	13,72	13,80	13,45	69.700
03 feb 2023	14,05	14,08	13,81	13,84	13,49	67.500
02 feb 2023	14,22	14,25	14,06	14,12	13,76	41.800
01 feb 2023	14,03	14,23	13,92	14,15	13,79	80.800
31 gen 2023	13,82	14,05	13,75	14,04	13,68	50.900
30 gen 2023	13,92	13,92	13,79	13,84	13,49	50.500
27 gen 2023	13,85	13,95	13,80	13,90	13,54	77.000
26 gen 2023	13,76	13,86	13,65	13,86	13,50	61.300
25 gen 2023	13,74	13,80	13,60	13,73	13,38	96.200
24 gen 2023	13,82	14,14	13,72	13,86	13,50	92.300
23 gen 2023	13,84	14,03	13,78	13,95	13,59	74.600
20 gen 2023	13,70	13,83	13,55	13,83	13,48	34.800
19 gen 2023	13,61	13,67	13,50	13,65	13,30	54.100
18 gen 2023	14,05	14,12	13,69	13,69	13,34	60.300
17 gen 2023	14,09	14,17	14,01	14,02	13,66	57.200
13 gen 2023	14,12	14,13	13,96	14,01	13,65	87.700
12 gen 2023	14,15	14,29	14,12	14,15	13,79	97.200
11 gen 2023	14,05	14,18	14,00	14,16	13,80	63.000
10 gen 2023	13,98	14,05	13,96	14,05	13,69	41.600
09 gen 2023	13,80	14,09	13,77	13,95	13,59	93.300
06 gen 2023	13,45	13,85	13,45	13,81	13,46	79.800
05 gen 2023	13,64	13,66	13,35	13,37	13,03	66.100
04 gen 2023	13,40	13,81	13,40	13,71	13,36	71.900
03 gen 2023	13,47	13,63	13,38	13,46	13,11	76.100
30 dic 2022	13,62	13,92	13,38	13,51	13,16	234.600
29 dic 2022	13,41	13,70	13,41	13,58	13,23	73.900
28 dic 2022	13,51	13,69	13,32	13,36	13,02	106.600
27 dic 2022	13,54	13,57	13,32	13,48	13,13	61.800
23 dic 2022	13,16	13,58	13,10	13,51	13,16	93.400
22 dic 2022	13,24	13,25	12,76	13,18	12,84	127.600
21 dic 2022	12,90	13,30	12,90	13,29	12,95	71.900
20 dic 2022	12,67	12,91	12,66	12,83	12,50	70.600
19 dic 2022	12,78	12,94	12,68	12,73	12,40	77.300
16 dic 2022	13,00	13,24	12,69	12,86	12,53	120.100
15 dic 2022	13,13	13,48	13,00	13,10	12,76	99.800
14 dic 2022	13,25	13,44	13,18	13,33	12,99	89.800
14 dic 2022	0.35 Dividendo
13 dic 2022	13,81	13,81	13,41	13,60	12,91	162.800
12 dic 2022	13,30	13,44	13,22	13,44	12,76	171.900
09 dic 2022	13,21	13,30	13,20	13,20	12,53	74.300
08 dic 2022	13,30	13,34	13,23	13,28	12,61	106.500
07 dic 2022	13,30	13,41	13,25	13,31	12,63	86.200
06 dic 2022	13,36	13,38	13,25	13,33	12,65	56.800
05 dic 2022	13,72	13,73	13,38	13,39	12,71	75.300
02 dic 2022	13,56	13,79	13,45	13,75	13,05	44.800
01 dic 2022	13,70	13,76	13,61	13,70	13,01	89.400
30 nov 2022	13,23	13,61	13,22	13,60	12,91	128.300
29 nov 2022	13,40	13,46	13,26	13,35	12,67	57.700
28 nov 2022	13,45	13,67	13,42	13,45	12,77	73.600
25 nov 2022	13,59	13,67	13,51	13,51	12,82	33.200
23 nov 2022	13,51	13,70	13,45	13,50	12,82	72.000
22 nov 2022	13,45	13,72	13,45	13,46	12,78	55.100
21 nov 2022	13,42	13,49	13,33	13,38	12,70	69.000
18 nov 2022	13,32	13,56	13,26	13,50	12,82	63.400
17 nov 2022	13,48	13,55	13,22	13,31	12,63	80.500
16 nov 2022	13,43	13,60	13,38	13,51	12,82	37.900
15 nov 2022	13,66	13,86	13,35	13,44	12,76	70.600
14 nov 2022	13,82	13,85	13,59	13,59	12,90	59.600
11 nov 2022	13,92	13,92	13,67	13,91	13,20	55.500
10 nov 2022	13,50	13,90	13,46	13,83	13,13	60.300
09 nov 2022	13,43	13,45	13,12	13,13	12,46	44.400
08 nov 2022	13,33	13,50	13,27	13,47	12,79	39.000
07 nov 2022	13,56	13,65	13,28	13,33	12,65	61.400
04 nov 2022	13,64	13,65	13,29	13,50	12,82	47.700
03 nov 2022	13,18	13,61	13,00	13,36	12,68	38.100
02 nov 2022	13,37	13,68	13,28	13,29	12,62	54.500
01 nov 2022	13,39	13,53	13,26	13,40	12,72	49.600
31 ott 2022	13,28	13,42	13,15	13,26	12,59	63.100
28 ott 2022	13,13	13,38	13,07	13,34	12,66	89.500
27 ott 2022	13,06	13,28	12,97	13,10	12,44	64.300
26 ott 2022	12,98	13,09	12,89	13,00	12,34	65.200
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...

FTSE MIB25.627,60+133,06(+0,52%)

Dow Jones31.861,98-384,62(-1,19%)

Nasdaq 11.630,51-86,79(-0,74%)

Nikkei 22526.945,67-388,12(-1,42%)

Petrolio66,05-0,69(-1,03%)

Bitcoin EUR26.404,49+977,87(+3,85%)

Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)

FTSE MIB
25.627,60
+133,06(+0,52%)

Dow Jones
31.861,98
-384,62(-1,19%)

Nasdaq
11.630,51
-86,79(-0,74%)

Nikkei 225
26.945,67
-388,12(-1,42%)

Petrolio
66,05
-0,69(-1,03%)

Bitcoin EUR
26.404,49
+977,87(+3,85%)