Italia markets open in 3 hours 14 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.356,41 +691,00 (+1,18%) CMC Crypto 200
1.328,20 +51,22 (+4,01%)
Guggenheim Risk Managed Real Estate Fund (GURAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 01 mag 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 30 apr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 29 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 26 apr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 25 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 24 apr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 23 apr 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 22 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 19 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 18 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 17 apr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 16 apr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 15 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 12 apr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 11 apr 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 10 apr 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 09 apr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 08 apr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 05 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 04 apr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 03 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 02 apr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 01 apr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 28 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 27 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 26 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 25 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 21 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 20 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 19 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 18 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 15 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 14 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 13 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 12 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 11 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 08 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 07 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 06 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 05 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 04 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
| 01 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
| 29 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 28 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 27 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 26 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 23 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 22 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 21 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 20 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 16 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 15 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 14 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 13 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 12 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 09 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 08 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 07 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 06 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 05 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 02 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 01 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 31 gen 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 30 gen 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 29 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 26 gen 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 25 gen 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 24 gen 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 23 gen 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 22 gen 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 19 gen 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 18 gen 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 17 gen 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 16 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 12 gen 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 11 gen 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 10 gen 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 09 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 08 gen 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 05 gen 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 04 gen 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 03 gen 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 02 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
| 29 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 29 dic 2023 | 0.233 Dividendo | |||||
| 28 dic 2023 | 32,45 | 32,45 | 32,45 | 32,45 | 32,22 | - |
| 27 dic 2023 | 32,21 | 32,21 | 32,21 | 32,21 | 31,98 | - |
| 26 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 31,84 | - |
| 22 dic 2023 | 31,81 | 31,81 | 31,81 | 31,81 | 31,58 | - |
| 21 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,47 | - |
| 20 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,21 | - |
| 19 dic 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,69 | - |
| 18 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,41 | - |
| 15 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,52 | - |
| 14 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,02 | - |
| 13 dic 2023 | 31,37 | 31,37 | 31,37 | 31,37 | 31,14 | - |
| 12 dic 2023 | 30,23 | 30,23 | 30,23 | 30,23 | 30,01 | - |
| *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.