Italia markets closed
Dow Jones
39.173,12 +60,96 (+0,16%) Nasdaq
17.758,90 +41,24 (+0,23%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.267,00 -16,79 (-1,31%)
Nuveen Real Estate Securities Fund (FREGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | - | - | - | - | - | - |
| 25 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 24 giu 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 21 giu 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 20 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 18 giu 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 17 giu 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 14 giu 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 13 giu 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 12 giu 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 11 giu 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 10 giu 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 07 giu 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 06 giu 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 05 giu 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 04 giu 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 03 giu 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 31 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 30 mag 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 29 mag 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 28 mag 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 24 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 23 mag 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 22 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 21 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 20 mag 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 17 mag 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 16 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 15 mag 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 14 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 13 mag 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 10 mag 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 09 mag 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 08 mag 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 07 mag 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 06 mag 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 03 mag 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 02 mag 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 01 mag 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 30 apr 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 29 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 26 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 25 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 24 apr 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 23 apr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 22 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 19 apr 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 18 apr 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 17 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 16 apr 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 15 apr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 12 apr 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 11 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 10 apr 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 09 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 08 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 05 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 04 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 03 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 02 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 01 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 28 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 28 mar 2024 | 0.123 Dividendo | |||||
| 27 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,12 | - |
| 26 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,74 | - |
| 25 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,81 | - |
| 22 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,89 | - |
| 21 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,09 | - |
| 20 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,01 | - |
| 19 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,94 | - |
| 18 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,94 | - |
| 15 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,94 | - |
| 14 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,97 | - |
| 13 mar 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,20 | - |
| 12 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,28 | - |
| 11 mar 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,32 | - |
| 08 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,37 | - |
| 07 mar 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,23 | - |
| 06 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,21 | - |
| 05 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,13 | - |
| 04 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,30 | - |
| 01 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,15 | - |
| 29 feb 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,01 | - |
| 28 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 14,91 | - |
| 27 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,80 | - |
| 26 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,78 | - |
| 23 feb 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,97 | - |
| 22 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,00 | - |
| 21 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,00 | - |
| 20 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,89 | - |
| 16 feb 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 14,92 | - |
| 15 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,06 | - |
| 14 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,75 | - |
| 13 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,66 | - |
| 12 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 14,89 | - |
| 09 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,93 | - |
| 08 feb 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 14,93 | - |
| 07 feb 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,79 | - |
| 06 feb 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,83 | - |
| 05 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,64 | - |
| *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.