Italia markets close in 5 hours 25 minutes
FTSE MIB
34.709,71 +217,30 (+0,63%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,90 -0,09 (-0,12%) Bitcoin EUR
63.731,54 +1.404,01 (+2,25%)
Delaware Real Estate Securities Y (IRSYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 30 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 29 mag 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 28 mag 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 24 mag 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 23 mag 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 22 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 21 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 20 mag 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 17 mag 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 16 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 15 mag 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 14 mag 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 13 mag 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 10 mag 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 09 mag 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 08 mag 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 07 mag 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 06 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 03 mag 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 02 mag 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 01 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 30 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 29 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 26 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 25 apr 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 24 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 23 apr 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 22 apr 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 19 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 18 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 17 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 16 apr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 15 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 12 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 11 apr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 10 apr 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 09 apr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 08 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 05 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 04 apr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 03 apr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 02 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 01 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 28 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 27 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 26 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 25 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 22 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 21 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 20 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 19 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 18 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 15 mar 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 14 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 13 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 12 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 11 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 07 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 06 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 05 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 04 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 01 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 29 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 28 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 27 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 26 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 23 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 22 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 21 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 20 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 16 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 15 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 14 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 13 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 12 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 09 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 08 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 07 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 06 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 05 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 02 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 01 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 31 gen 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 30 gen 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 29 gen 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 26 gen 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 25 gen 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 24 gen 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 23 gen 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 22 gen 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 19 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 18 gen 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 17 gen 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 16 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 12 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 11 gen 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 10 gen 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 09 gen 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| *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.