Italia markets close in 1 hour 3 minutes

VY CBRE Real Estate I (IVRIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,98+0,48 (+1,81%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024------
31 mag 202426,9826,9826,9826,9826,98-
30 mag 202426,5026,5026,5026,5026,50-
29 mag 202426,1426,1426,1426,1426,14-
28 mag 202426,3926,3926,3926,3926,39-
24 mag 202426,5526,5526,5526,5526,55-
23 mag 202426,5726,5726,5726,5726,57-
22 mag 202427,1827,1827,1827,1827,18-
21 mag 202427,4027,4027,4027,4027,40-
20 mag 202427,4427,4427,4427,4427,44-
17 mag 202427,6027,6027,6027,6027,60-
16 mag 202427,5427,5427,5427,5427,54-
15 mag 202427,5827,5827,5827,5827,58-
14 mag 202427,2527,2527,2527,2527,25-
13 mag 202427,0427,0427,0427,0427,04-
10 mag 202426,9626,9626,9626,9626,96-
09 mag 202427,0027,0027,0027,0027,00-
08 mag 202426,5126,5126,5126,5126,51-
07 mag 202426,7426,7426,7426,7426,74-
06 mag 202426,5026,5026,5026,5026,50-
03 mag 202426,4226,4226,4226,4226,42-
02 mag 202426,2626,2626,2626,2626,26-
01 mag 202425,8925,8925,8925,8925,89-
30 apr 202425,8725,8725,8725,8725,87-
29 apr 202426,3926,3926,3926,3926,39-
26 apr 202426,1226,1226,1226,1226,12-
25 apr 202426,1226,1226,1226,1226,12-
24 apr 202426,2726,2726,2726,2726,27-
23 apr 202426,2826,2826,2826,2826,28-
22 apr 202426,0326,0326,0326,0326,03-
19 apr 202425,7925,7925,7925,7925,79-
18 apr 202425,6725,6725,6725,6725,67-
17 apr 202425,5925,5925,5925,5925,59-
16 apr 202425,7825,7825,7825,7825,78-
15 apr 202426,1326,1326,1326,1326,13-
12 apr 202426,5726,5726,5726,5726,57-
11 apr 202426,8826,8826,8826,8826,88-
10 apr 202426,8426,8426,8426,8426,84-
09 apr 202427,8727,8727,8727,8727,87-
08 apr 202427,5527,5527,5527,5527,55-
05 apr 202427,0727,0727,0727,0727,07-
04 apr 202426,9026,9026,9026,9026,90-
03 apr 202427,0627,0627,0627,0627,06-
02 apr 202427,0827,0827,0827,0827,08-
01 apr 202427,4227,4227,4227,4227,42-
28 mar 202427,8927,8927,8927,8927,89-
27 mar 202427,6327,6327,6327,6327,63-
26 mar 202426,9026,9026,9026,9026,90-
25 mar 202427,0027,0027,0027,0027,00-
22 mar 202427,1627,1627,1627,1627,16-
21 mar 202427,5427,5427,5427,5427,54-
20 mar 202427,3727,3727,3727,3727,37-
19 mar 202427,2327,2327,2327,2327,23-
18 mar 202427,2327,2327,2327,2327,23-
15 mar 202427,2127,2127,2127,2127,21-
14 mar 202427,2227,2227,2227,2227,22-
13 mar 202427,8327,8327,8327,8327,83-
12 mar 202427,8327,8327,8327,8327,83-
11 mar 202427,8727,8727,8727,8727,87-
08 mar 202427,9827,9827,9827,9827,98-
07 mar 202427,6727,6727,6727,6727,67-
06 mar 202427,6227,6227,6227,6227,62-
05 mar 202427,4827,4827,4827,4827,48-
04 mar 202427,8627,8627,8627,8627,86-
01 mar 202427,6027,6027,6027,6027,60-
29 feb 202427,3627,3627,3627,3627,36-
28 feb 202427,1727,1727,1727,1727,17-
27 feb 202427,0427,0427,0427,0427,04-
26 feb 202426,9926,9926,9926,9926,99-
23 feb 202427,3027,3027,3027,3027,30-
22 feb 202427,3727,3727,3727,3727,37-
21 feb 202427,3527,3527,3527,3527,35-
20 feb 202427,1127,1127,1127,1127,11-
16 feb 202427,1727,1727,1727,1727,17-
15 feb 202427,3227,3227,3227,3227,32-
14 feb 202426,6626,6626,6626,6626,66-
13 feb 202426,4826,4826,4826,4826,48-
12 feb 202426,9926,9926,9926,9926,99-
09 feb 202427,0327,0327,0327,0327,03-
08 feb 202427,0727,0727,0727,0727,07-
07 feb 202426,8426,8426,8426,8426,84-
06 feb 202426,9026,9026,9026,9026,90-
05 feb 202426,5226,5226,5226,5226,52-
02 feb 202427,0727,0727,0727,0727,07-
01 feb 202427,3927,3927,3927,3927,39-
31 gen 202426,9326,9326,9326,9326,93-
30 gen 202427,1827,1827,1827,1827,18-
29 gen 202427,4427,4427,4427,4427,44-
26 gen 202427,2827,2827,2827,2827,28-
25 gen 202427,3327,3327,3327,3327,33-
24 gen 202427,0727,0727,0727,0727,07-
23 gen 202427,4527,4527,4527,4527,45-
22 gen 202427,6227,6227,6227,6227,62-
19 gen 202427,5627,5627,5627,5627,56-
18 gen 202427,1427,1427,1427,1427,14-
17 gen 202427,3627,3627,3627,3627,36-
16 gen 202427,8527,8527,8527,8527,85-
12 gen 202428,0228,0228,0228,0228,02-
11 gen 202427,8327,8327,8327,8327,83-
10 gen 202428,0528,0528,0528,0528,05-
*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...