Italia markets closed

Elfun Trusts (ELFNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
83,61-0,01 (-0,01%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202483,6183,6183,6183,6183,61-
30 apr 202483,6283,6283,6283,6283,62-
29 apr 202485,1785,1785,1785,1785,17-
26 apr 202485,1885,1885,1885,1885,18-
25 apr 202483,8983,8983,8983,8983,89-
24 apr 202484,3384,3384,3384,3384,33-
23 apr 202484,3884,3884,3884,3884,38-
22 apr 202483,2583,2583,2583,2583,25-
19 apr 202482,4682,4682,4682,4682,46-
18 apr 202483,5483,5483,5483,5483,54-
17 apr 202483,7583,7583,7583,7583,75-
16 apr 202484,3484,3484,3484,3484,34-
15 apr 202484,4384,4384,4384,4384,43-
12 apr 202485,5885,5885,5885,5885,58-
11 apr 202486,7886,7886,7886,7886,78-
10 apr 202486,0286,0286,0286,0286,02-
09 apr 202486,6186,6186,6186,6186,61-
08 apr 202486,5486,5486,5486,5486,54-
05 apr 202486,7086,7086,7086,7086,70-
04 apr 202485,5985,5985,5985,5985,59-
03 apr 202486,5986,5986,5986,5986,59-
02 apr 202486,6386,6386,6386,6386,63-
01 apr 202487,2187,2187,2187,2187,21-
28 mar 202487,1287,1287,1287,1287,12-
27 mar 202487,1987,1987,1987,1987,19-
26 mar 202486,6586,6586,6586,6586,65-
25 mar 202486,9386,9386,9386,9386,93-
22 mar 202487,2387,2387,2387,2387,23-
21 mar 202487,1787,1787,1787,1787,17-
20 mar 202486,7986,7986,7986,7986,79-
19 mar 202486,0686,0686,0686,0686,06-
18 mar 202485,5085,5085,5085,5085,50-
15 mar 202484,9584,9584,9584,9584,95-
14 mar 202485,6885,6885,6885,6885,68-
13 mar 202485,7385,7385,7385,7385,73-
12 mar 202485,9485,9485,9485,9485,94-
11 mar 202484,8584,8584,8584,8584,85-
08 mar 202485,0585,0585,0585,0585,05-
07 mar 202485,7085,7085,7085,7085,70-
06 mar 202484,7184,7184,7184,7184,71-
05 mar 202484,2184,2184,2184,2184,21-
04 mar 202485,2285,2285,2285,2285,22-
01 mar 202485,4385,4385,4385,4385,43-
29 feb 202484,5984,5984,5984,5984,59-
28 feb 202484,0684,0684,0684,0684,06-
27 feb 202484,2184,2184,2184,2184,21-
26 feb 202484,2384,2384,2384,2384,23-
23 feb 202484,4984,4984,4984,4984,49-
22 feb 202484,4984,4984,4984,4984,49-
21 feb 202482,3182,3182,3182,3182,31-
20 feb 202482,1182,1182,1182,1182,11-
16 feb 202482,7182,7182,7182,7182,71-
15 feb 202483,0483,0483,0483,0483,04-
14 feb 202482,7982,7982,7982,7982,79-
13 feb 202481,9881,9881,9881,9881,98-
12 feb 202482,9882,9882,9882,9882,98-
09 feb 202483,3283,3283,3283,3283,32-
08 feb 202482,6182,6182,6182,6182,61-
07 feb 202482,6782,6782,6782,6782,67-
06 feb 202481,8681,8681,8681,8681,86-
05 feb 202481,7581,7581,7581,7581,75-
02 feb 202481,7281,7281,7281,7281,72-
01 feb 202480,2980,2980,2980,2980,29-
31 gen 202479,0479,0479,0479,0479,04-
30 gen 202480,5680,5680,5680,5680,56-
29 gen 202480,6480,6480,6480,6480,64-
26 gen 202479,8279,8279,8279,8279,82-
25 gen 202479,9379,9379,9379,9379,93-
24 gen 202479,3179,3179,3179,3179,31-
23 gen 202479,0679,0679,0679,0679,06-
22 gen 202478,8678,8678,8678,8678,86-
19 gen 202478,6878,6878,6878,6878,68-
18 gen 202477,6977,6977,6977,6977,69-
17 gen 202476,8376,8376,8376,8376,83-
16 gen 202477,1777,1777,1777,1777,17-
12 gen 202477,3777,3777,3777,3777,37-
11 gen 202477,2877,2877,2877,2877,28-
10 gen 202477,1077,1077,1077,1077,10-
09 gen 202476,5976,5976,5976,5976,59-
08 gen 202476,5276,5276,5276,5276,52-
05 gen 202475,3375,3375,3375,3375,33-
04 gen 202475,2775,2775,2775,2775,27-
03 gen 202475,5075,5075,5075,5075,50-
02 gen 202476,0576,0576,0576,0576,05-
29 dic 202376,5676,5676,5676,5676,56-
28 dic 202376,7376,7376,7376,7376,73-
27 dic 202376,6776,6776,6776,6776,67-
26 dic 202376,5476,5476,5476,5476,54-
26 dic 20230.824 Dividendo
26 dic 20231.398 Guadagno in conto di capitale
22 dic 202378,4878,4878,4878,4876,26-
21 dic 202378,3278,3278,3278,3276,10-
20 dic 202377,4477,4477,4477,4475,25-
19 dic 202378,5178,5178,5178,5176,29-
18 dic 202378,1478,1478,1478,1475,93-
15 dic 202377,6377,6377,6377,6375,43-
14 dic 202377,4377,4377,4377,4375,24-
13 dic 202377,4477,4477,4477,4475,25-
12 dic 202376,5476,5476,5476,5474,37-
*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...