Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.302,97 +2.125,77 (+4,00%) CMC Crypto 200
1.278,50 +7,76 (+0,61%)
Nuveen AMT-Free Quality Municipal Income Fund (NEA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 10,65 | 10,68 | 10,61 | 10,68 | 10,68 | 948.566 |
| 01 mag 2024 | 10,70 | 10,72 | 10,65 | 10,67 | 10,67 | 975.000 |
| 30 apr 2024 | 10,63 | 10,67 | 10,60 | 10,64 | 10,64 | 953.300 |
| 29 apr 2024 | 10,65 | 10,69 | 10,64 | 10,65 | 10,65 | 403.700 |
| 26 apr 2024 | 10,62 | 10,71 | 10,62 | 10,63 | 10,63 | 678.500 |
| 25 apr 2024 | 10,57 | 10,63 | 10,53 | 10,62 | 10,62 | 747.400 |
| 24 apr 2024 | 10,69 | 10,70 | 10,63 | 10,64 | 10,64 | 525.600 |
| 23 apr 2024 | 10,68 | 10,71 | 10,65 | 10,69 | 10,69 | 669.300 |
| 22 apr 2024 | 10,66 | 10,68 | 10,65 | 10,65 | 10,65 | 373.300 |
| 19 apr 2024 | 10,70 | 10,74 | 10,66 | 10,66 | 10,66 | 418.500 |
| 18 apr 2024 | 10,73 | 10,74 | 10,66 | 10,68 | 10,68 | 549.300 |
| 17 apr 2024 | 10,74 | 10,74 | 10,68 | 10,73 | 10,73 | 407.500 |
| 16 apr 2024 | 10,60 | 10,73 | 10,57 | 10,68 | 10,68 | 876.300 |
| 15 apr 2024 | 10,65 | 10,70 | 10,61 | 10,64 | 10,64 | 1.634.100 |
| 12 apr 2024 | 10,72 | 10,78 | 10,72 | 10,72 | 10,72 | 376.800 |
| 12 apr 2024 | 0.051 Dividendo | |||||
| 11 apr 2024 | 10,80 | 10,80 | 10,72 | 10,76 | 10,71 | 688.600 |
| 10 apr 2024 | 10,84 | 10,84 | 10,68 | 10,75 | 10,70 | 768.300 |
| 09 apr 2024 | 10,90 | 10,92 | 10,87 | 10,90 | 10,85 | 482.400 |
| 08 apr 2024 | 10,87 | 10,93 | 10,87 | 10,88 | 10,83 | 529.900 |
| 05 apr 2024 | 10,84 | 10,88 | 10,82 | 10,86 | 10,81 | 608.100 |
| 04 apr 2024 | 10,94 | 10,97 | 10,87 | 10,88 | 10,83 | 551.000 |
| 03 apr 2024 | 10,87 | 10,92 | 10,85 | 10,92 | 10,87 | 1.160.400 |
| 02 apr 2024 | 10,88 | 10,94 | 10,86 | 10,91 | 10,86 | 668.800 |
| 01 apr 2024 | 11,04 | 11,04 | 10,89 | 10,96 | 10,91 | 932.300 |
| 28 mar 2024 | 11,03 | 11,08 | 11,03 | 11,07 | 11,02 | 820.400 |
| 27 mar 2024 | 11,06 | 11,06 | 11,00 | 11,03 | 10,98 | 509.300 |
| 26 mar 2024 | 11,03 | 11,04 | 11,00 | 11,02 | 10,97 | 462.300 |
| 25 mar 2024 | 11,06 | 11,08 | 10,99 | 11,00 | 10,95 | 561.900 |
| 22 mar 2024 | 11,06 | 11,10 | 11,03 | 11,06 | 11,01 | 719.300 |
| 21 mar 2024 | 11,09 | 11,09 | 11,00 | 11,03 | 10,98 | 509.000 |
| 20 mar 2024 | 11,02 | 11,03 | 10,95 | 10,99 | 10,94 | 724.500 |
| 19 mar 2024 | 11,06 | 11,06 | 10,99 | 11,01 | 10,96 | 551.500 |
| 18 mar 2024 | 11,00 | 11,04 | 10,99 | 11,02 | 10,97 | 467.600 |
| 15 mar 2024 | 10,89 | 10,99 | 10,89 | 10,97 | 10,92 | 466.700 |
| 14 mar 2024 | 11,04 | 11,05 | 10,91 | 10,94 | 10,89 | 962.800 |
| 14 mar 2024 | 0.051 Dividendo | |||||
| 13 mar 2024 | 11,04 | 11,17 | 11,04 | 11,13 | 11,03 | 481.200 |
| 12 mar 2024 | 11,10 | 11,14 | 11,06 | 11,11 | 11,01 | 702.300 |
| 11 mar 2024 | 11,10 | 11,13 | 11,09 | 11,10 | 11,00 | 474.900 |
| 08 mar 2024 | 11,12 | 11,19 | 11,01 | 11,08 | 10,98 | 1.662.900 |
| 07 mar 2024 | 11,09 | 11,11 | 11,06 | 11,09 | 10,99 | 482.900 |
| 06 mar 2024 | 11,04 | 11,07 | 11,02 | 11,06 | 10,96 | 547.200 |
| 05 mar 2024 | 11,02 | 11,06 | 11,00 | 11,01 | 10,91 | 821.100 |
| 04 mar 2024 | 11,01 | 11,05 | 10,93 | 10,96 | 10,86 | 1.088.600 |
| 01 mar 2024 | 10,99 | 11,01 | 10,93 | 11,01 | 10,91 | 480.100 |
| 29 feb 2024 | 10,95 | 10,99 | 10,93 | 10,95 | 10,85 | 469.000 |
| 28 feb 2024 | 10,85 | 10,93 | 10,85 | 10,89 | 10,79 | 567.600 |
| 27 feb 2024 | 10,89 | 10,92 | 10,81 | 10,85 | 10,75 | 853.300 |
| 26 feb 2024 | 11,00 | 11,01 | 10,89 | 10,91 | 10,81 | 463.700 |
| 23 feb 2024 | 11,02 | 11,05 | 10,98 | 10,98 | 10,88 | 687.500 |
| 22 feb 2024 | 11,01 | 11,04 | 10,99 | 11,00 | 10,90 | 349.900 |
| 21 feb 2024 | 11,03 | 11,07 | 10,99 | 11,00 | 10,90 | 569.900 |
| 20 feb 2024 | 11,01 | 11,07 | 11,01 | 11,03 | 10,93 | 619.500 |
| 16 feb 2024 | 10,99 | 11,03 | 10,98 | 11,01 | 10,91 | 985.700 |
| 15 feb 2024 | 11,00 | 11,08 | 11,00 | 11,04 | 10,94 | 519.700 |
| 14 feb 2024 | 10,87 | 10,97 | 10,87 | 10,95 | 10,85 | 590.300 |
| 14 feb 2024 | 0.043 Dividendo | |||||
| 13 feb 2024 | 10,89 | 10,93 | 10,86 | 10,91 | 10,77 | 783.700 |
| 12 feb 2024 | 10,98 | 11,03 | 10,97 | 10,99 | 10,84 | 1.233.100 |
| 09 feb 2024 | 11,00 | 11,01 | 10,90 | 10,95 | 10,81 | 667.500 |
| 08 feb 2024 | 11,00 | 11,00 | 10,95 | 10,97 | 10,83 | 594.000 |
| 07 feb 2024 | 11,08 | 11,12 | 10,99 | 10,99 | 10,84 | 638.800 |
| 06 feb 2024 | 11,02 | 11,08 | 11,00 | 11,05 | 10,90 | 891.400 |
| 05 feb 2024 | 10,98 | 11,03 | 10,97 | 11,00 | 10,85 | 822.400 |
| 02 feb 2024 | 11,04 | 11,07 | 10,95 | 11,07 | 10,92 | 824.900 |
| 01 feb 2024 | 11,10 | 11,16 | 11,10 | 11,12 | 10,97 | 699.500 |
| 31 gen 2024 | 10,95 | 11,06 | 10,95 | 11,03 | 10,88 | 814.600 |
| 30 gen 2024 | 10,96 | 10,97 | 10,88 | 10,93 | 10,79 | 607.200 |
| 29 gen 2024 | 10,75 | 10,90 | 10,75 | 10,90 | 10,76 | 926.500 |
| 26 gen 2024 | 10,75 | 10,76 | 10,69 | 10,73 | 10,59 | 628.200 |
| 25 gen 2024 | 10,77 | 10,81 | 10,75 | 10,75 | 10,61 | 556.200 |
| 24 gen 2024 | 10,81 | 10,84 | 10,62 | 10,75 | 10,61 | 1.180.600 |
| 23 gen 2024 | 10,78 | 10,80 | 10,74 | 10,77 | 10,63 | 474.900 |
| 22 gen 2024 | 10,81 | 10,90 | 10,78 | 10,81 | 10,67 | 626.400 |
| 19 gen 2024 | 10,70 | 10,77 | 10,61 | 10,74 | 10,60 | 2.027.100 |
| 18 gen 2024 | 10,77 | 10,81 | 10,73 | 10,73 | 10,59 | 690.600 |
| 17 gen 2024 | 10,87 | 10,87 | 10,77 | 10,78 | 10,64 | 870.400 |
| 16 gen 2024 | 11,00 | 11,05 | 10,89 | 10,90 | 10,76 | 798.300 |
| 12 gen 2024 | 11,04 | 11,04 | 10,97 | 11,04 | 10,89 | 575.200 |
| 11 gen 2024 | 10,94 | 11,01 | 10,92 | 10,99 | 10,84 | 927.700 |
| 11 gen 2024 | 0.043 Dividendo | |||||
| 10 gen 2024 | 11,00 | 11,02 | 10,94 | 10,99 | 10,80 | 859.500 |
| 09 gen 2024 | 11,09 | 11,10 | 10,97 | 11,01 | 10,82 | 1.136.600 |
| 08 gen 2024 | 11,05 | 11,12 | 11,04 | 11,08 | 10,89 | 629.800 |
| 05 gen 2024 | 10,99 | 11,05 | 10,98 | 11,01 | 10,82 | 558.200 |
| 04 gen 2024 | 11,03 | 11,05 | 11,00 | 11,02 | 10,83 | 551.000 |
| 03 gen 2024 | 11,04 | 11,09 | 10,99 | 11,07 | 10,88 | 656.700 |
| 02 gen 2024 | 10,96 | 11,05 | 10,93 | 11,05 | 10,86 | 731.200 |
| 29 dic 2023 | 10,92 | 11,02 | 10,92 | 11,00 | 10,81 | 1.676.100 |
| 28 dic 2023 | 10,98 | 10,99 | 10,91 | 10,92 | 10,73 | 2.012.700 |
| 27 dic 2023 | 10,95 | 11,01 | 10,87 | 10,99 | 10,80 | 1.420.300 |
| 26 dic 2023 | 10,93 | 10,95 | 10,90 | 10,90 | 10,71 | 2.099.200 |
| 22 dic 2023 | 10,97 | 10,98 | 10,93 | 10,93 | 10,74 | 1.169.300 |
| 21 dic 2023 | 11,05 | 11,07 | 10,95 | 10,95 | 10,76 | 1.939.600 |
| 20 dic 2023 | 11,08 | 11,13 | 11,00 | 11,04 | 10,85 | 2.000.500 |
| 19 dic 2023 | 11,09 | 11,10 | 11,05 | 11,08 | 10,89 | 1.622.600 |
| 18 dic 2023 | 11,04 | 11,11 | 11,02 | 11,04 | 10,85 | 1.474.200 |
| 15 dic 2023 | 11,01 | 11,05 | 10,98 | 11,03 | 10,84 | 1.618.800 |
| 14 dic 2023 | 10,88 | 11,08 | 10,87 | 11,02 | 10,83 | 1.362.900 |
| *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.