Italia markets open in 5 hours 6 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.856,97 +239,87 (+0,62%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.163,76 -549,42 (-0,85%) CMC Crypto 200
1.512,15 -14,27 (-0,93%)
Nuveen Real Estate Securities Fund (FREAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 21 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 20 mag 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 17 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 16 mag 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 15 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 14 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 13 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 10 mag 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 09 mag 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 08 mag 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 07 mag 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 06 mag 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 03 mag 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 02 mag 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 01 mag 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 30 apr 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 29 apr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 26 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 25 apr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 24 apr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 23 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 22 apr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 19 apr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 18 apr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 17 apr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 16 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 15 apr 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 12 apr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 11 apr 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 10 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 09 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 08 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 05 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 04 apr 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 03 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 02 apr 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 01 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 28 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 27 mar 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 26 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 25 mar 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 22 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 21 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 20 mar 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 19 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 18 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 15 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 14 mar 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 13 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 12 mar 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 11 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 08 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 07 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 06 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 05 mar 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 04 mar 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 01 mar 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 29 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 28 feb 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 27 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 26 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 23 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 22 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 21 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 20 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 16 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 15 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 14 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 13 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 12 feb 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 09 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 08 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 07 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 06 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 05 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 02 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 01 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 31 gen 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 30 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 29 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 26 gen 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 25 gen 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 24 gen 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 23 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 22 gen 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 19 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 18 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 17 gen 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 16 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 12 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 11 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 10 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 09 gen 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 08 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 05 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 04 gen 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 03 gen 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 02 gen 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 29 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.