Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.798,06 +865,18 (+1,47%)
Guggenheim Risk Managed Real Estate Fund (GURIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 25 apr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 24 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 23 apr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 22 apr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 19 apr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 18 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 17 apr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 16 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 15 apr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 12 apr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 11 apr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 10 apr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 09 apr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 08 apr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 05 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 04 apr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 03 apr 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 02 apr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 01 apr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 28 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 27 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 26 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 25 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 22 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 21 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 20 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 19 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 18 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 15 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 14 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 13 mar 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 12 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 11 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 08 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 07 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 06 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 05 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 04 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
| 01 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 29 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 28 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 27 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 26 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 23 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 22 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 21 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 20 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 16 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 15 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 14 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 13 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 12 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 09 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 08 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 07 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 06 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 05 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 02 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 01 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 31 gen 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 30 gen 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 29 gen 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 26 gen 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 25 gen 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 24 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 23 gen 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 22 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 19 gen 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
| 18 gen 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 17 gen 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 16 gen 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 12 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 11 gen 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 10 gen 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 09 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 08 gen 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
| 05 gen 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 04 gen 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
| 03 gen 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 02 gen 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
| 29 dic 2023 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
| 29 dic 2023 | 0.258 Dividendo | |||||
| 28 dic 2023 | 32,95 | 32,95 | 32,95 | 32,95 | 32,69 | - |
| 27 dic 2023 | 32,71 | 32,71 | 32,71 | 32,71 | 32,45 | - |
| 26 dic 2023 | 32,57 | 32,57 | 32,57 | 32,57 | 32,31 | - |
| 22 dic 2023 | 32,30 | 32,30 | 32,30 | 32,30 | 32,05 | - |
| 21 dic 2023 | 32,19 | 32,19 | 32,19 | 32,19 | 31,94 | - |
| 20 dic 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,67 | - |
| 19 dic 2023 | 32,41 | 32,41 | 32,41 | 32,41 | 32,16 | - |
| 18 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 31,88 | - |
| 15 dic 2023 | 32,25 | 32,25 | 32,25 | 32,25 | 32,00 | - |
| 14 dic 2023 | 32,75 | 32,75 | 32,75 | 32,75 | 32,49 | - |
| 13 dic 2023 | 31,85 | 31,85 | 31,85 | 31,85 | 31,60 | - |
| 12 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,46 | - |
| 11 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,46 | - |
| 08 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,30 | - |
| 07 dic 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 30,27 | - |
| 06 dic 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 30,19 | - |
| 05 dic 2023 | 30,58 | 30,58 | 30,58 | 30,58 | 30,34 | - |
| *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.