Italia markets closed

Invesco Real Estate A (IARAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,79+0,18 (+1,15%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202415,7915,7915,7915,7915,79-
26 apr 202415,6115,6115,6115,6115,61-
25 apr 202415,6215,6215,6215,6215,62-
24 apr 202415,7315,7315,7315,7315,73-
23 apr 202415,7015,7015,7015,7015,70-
22 apr 202415,5415,5415,5415,5415,54-
19 apr 202415,4215,4215,4215,4215,42-
18 apr 202415,3715,3715,3715,3715,37-
17 apr 202415,3615,3615,3615,3615,36-
16 apr 202415,4715,4715,4715,4715,47-
15 apr 202415,7215,7215,7215,7215,72-
12 apr 202415,9915,9915,9915,9915,99-
11 apr 202416,1716,1716,1716,1716,17-
10 apr 202416,1516,1516,1516,1516,15-
09 apr 202416,8016,8016,8016,8016,80-
08 apr 202416,5616,5616,5616,5616,56-
05 apr 202416,3716,3716,3716,3716,37-
04 apr 202416,2616,2616,2616,2616,26-
03 apr 202416,3516,3516,3516,3516,35-
02 apr 202416,3516,3516,3516,3516,35-
01 apr 202416,5516,5516,5516,5516,55-
28 mar 202416,8416,8416,8416,8416,84-
27 mar 202416,8116,8116,8116,8116,81-
26 mar 202416,3916,3916,3916,3916,39-
25 mar 202416,4816,4816,4816,4816,48-
22 mar 202416,5316,5316,5316,5316,53-
21 mar 202416,7116,7116,7116,7116,71-
20 mar 202416,6016,6016,6016,6016,60-
19 mar 202416,5316,5316,5316,5316,53-
18 mar 202416,5016,5016,5016,5016,50-
15 mar 202416,5316,5316,5316,5316,53-
14 mar 202416,5816,5816,5816,5816,58-
13 mar 202416,8216,8216,8216,8216,82-
12 mar 202416,9116,9116,9116,9116,91-
11 mar 202416,9616,9616,9616,9616,96-
08 mar 202417,0417,0417,0417,0417,04-
07 mar 202416,8916,8916,8916,8916,89-
06 mar 202416,8216,8216,8216,8216,82-
05 mar 202416,7416,7416,7416,7416,74-
04 mar 202416,9416,9416,9416,9416,94-
01 mar 202416,7016,7016,7016,7016,70-
29 feb 202416,5116,5116,5116,5116,51-
28 feb 202416,3116,3116,3116,3116,31-
27 feb 202416,1516,1516,1516,1516,15-
26 feb 202416,1216,1216,1216,1216,12-
23 feb 202416,3416,3416,3416,3416,34-
22 feb 202416,4116,4116,4116,4116,41-
21 feb 202416,3316,3316,3316,3316,33-
20 feb 202416,2116,2116,2116,2116,21-
16 feb 202416,2516,2516,2516,2516,25-
15 feb 202416,4416,4416,4416,4416,44-
14 feb 202416,0816,0816,0816,0816,08-
13 feb 202415,9515,9515,9515,9515,95-
12 feb 202416,2816,2816,2816,2816,28-
09 feb 202416,3016,3016,3016,3016,30-
08 feb 202416,3216,3216,3216,3216,32-
07 feb 202416,1816,1816,1816,1816,18-
06 feb 202416,2216,2216,2216,2216,22-
05 feb 202416,0616,0616,0616,0616,06-
02 feb 202416,4116,4116,4116,4116,41-
01 feb 202416,6216,6216,6216,6216,62-
31 gen 202416,3116,3116,3116,3116,31-
30 gen 202416,4516,4516,4516,4516,45-
29 gen 202416,6516,6516,6516,6516,65-
26 gen 202416,5516,5516,5516,5516,55-
25 gen 202416,6016,6016,6016,6016,60-
24 gen 202416,4316,4316,4316,4316,43-
23 gen 202416,6816,6816,6816,6816,68-
22 gen 202416,8216,8216,8216,8216,82-
19 gen 202416,7616,7616,7616,7616,76-
18 gen 202416,5816,5816,5816,5816,58-
17 gen 202416,7116,7116,7116,7116,71-
16 gen 202417,0317,0317,0317,0317,03-
12 gen 202417,1417,1417,1417,1417,14-
11 gen 202417,0317,0317,0317,0317,03-
10 gen 202417,1817,1817,1817,1817,18-
09 gen 202417,1617,1617,1617,1617,16-
08 gen 202417,2917,2917,2917,2917,29-
05 gen 202417,0317,0317,0317,0317,03-
04 gen 202417,0517,0517,0517,0517,05-
03 gen 202417,0517,0517,0517,0517,05-
02 gen 202417,4417,4417,4417,4417,44-
29 dic 202317,2617,2617,2617,2617,26-
28 dic 202317,4617,4617,4617,4617,46-
27 dic 202317,3517,3517,3517,3517,35-
26 dic 202317,2717,2717,2717,2717,27-
22 dic 202317,1417,1417,1417,1417,14-
21 dic 202317,0917,0917,0917,0917,09-
20 dic 202316,9316,9316,9316,9316,93-
19 dic 202317,1217,1217,1217,1217,12-
18 dic 202317,0117,0117,0117,0117,01-
15 dic 202317,0917,0917,0917,0917,09-
14 dic 202317,3117,3117,3117,3117,31-
13 dic 202316,9316,9316,9316,9316,93-
13 dic 20230.096 Dividendo
13 dic 20230.204 Guadagno in conto di capitale
12 dic 202316,6416,6416,6416,6416,34-
11 dic 202316,6516,6516,6516,6516,35-
08 dic 202316,6116,6116,6116,6116,31-
*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...