Italia markets closed

Russell Inv Equity Income S (RLISX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,06-0,02 (-0,08%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202425,0625,0625,0625,0625,06-
03 lug 202425,0825,0825,0825,0825,08-
02 lug 202425,0725,0725,0725,0725,07-
01 lug 202425,0725,0725,0725,0725,07-
28 giu 202425,1625,1625,1625,1625,16-
27 giu 202425,1325,1325,1325,1325,13-
26 giu 202425,1625,1625,1625,1625,16-
25 giu 202425,2625,2625,2625,2625,26-
24 giu 202425,4025,4025,4025,4025,40-
21 giu 202425,2025,2025,2025,2025,20-
20 giu 202425,1825,1825,1825,1825,18-
18 giu 202425,1425,1425,1425,1425,14-
17 giu 202425,0625,0625,0625,0625,06-
14 giu 202424,9324,9324,9324,9324,93-
13 giu 202425,0825,0825,0825,0825,08-
12 giu 202425,1525,1525,1525,1525,15-
11 giu 202425,1025,1025,1025,1025,10-
10 giu 202425,2325,2325,2325,2325,23-
07 giu 202425,2025,2025,2025,2025,20-
06 giu 202425,2225,2225,2225,2225,22-
05 giu 202425,2725,2725,2725,2725,27-
04 giu 202425,1825,1825,1825,1825,18-
03 giu 202425,2425,2425,2425,2425,24-
31 mag 202425,3725,3725,3725,3725,37-
30 mag 202424,9624,9624,9624,9624,96-
29 mag 202424,8424,8424,8424,8424,84-
28 mag 202425,1125,1125,1125,1125,11-
24 mag 202425,2825,2825,2825,2825,28-
23 mag 202425,1525,1525,1525,1525,15-
22 mag 202425,5025,5025,5025,5025,50-
21 mag 202425,5925,5925,5925,5925,59-
20 mag 202425,5625,5625,5625,5625,56-
17 mag 202425,6625,6625,6625,6625,66-
16 mag 202425,5825,5825,5825,5825,58-
15 mag 202425,5725,5725,5725,5725,57-
14 mag 202425,4425,4425,4425,4425,44-
13 mag 202425,3725,3725,3725,3725,37-
10 mag 202425,3725,3725,3725,3725,37-
09 mag 202425,3125,3125,3125,3125,31-
08 mag 202425,1025,1025,1025,1025,10-
07 mag 202425,0725,0725,0725,0725,07-
06 mag 202425,0025,0025,0025,0025,00-
03 mag 202424,8424,8424,8424,8424,84-
02 mag 202424,7124,7124,7124,7124,71-
01 mag 202424,5724,5724,5724,5724,57-
30 apr 202424,7024,7024,7024,7024,70-
29 apr 202425,0325,0325,0325,0325,03-
26 apr 202424,8924,8924,8924,8924,89-
25 apr 202424,8724,8724,8724,8724,87-
24 apr 202424,9224,9224,9224,9224,92-
23 apr 202424,9524,9524,9524,9524,95-
22 apr 202424,7724,7724,7724,7724,77-
19 apr 202424,5724,5724,5724,5724,57-
18 apr 202424,4124,4124,4124,4124,41-
17 apr 202424,3624,3624,3624,3624,36-
16 apr 202424,3724,3724,3724,3724,37-
15 apr 202424,5124,5124,5124,5124,51-
12 apr 202424,6424,6424,6424,6424,64-
11 apr 202425,0325,0325,0325,0325,03-
10 apr 202425,0725,0725,0725,0725,07-
09 apr 202425,3925,3925,3925,3925,39-
08 apr 202425,3425,3425,3425,3425,34-
05 apr 202425,3325,3325,3325,3325,33-
04 apr 202425,1725,1725,1725,1725,17-
03 apr 202425,3925,3925,3925,3925,39-
02 apr 202425,3825,3825,3825,3825,38-
02 apr 20240.062 Dividendo
01 apr 202425,6425,6425,6425,6425,58-
28 mar 202425,7225,7225,7225,7225,66-
27 mar 202425,6225,6225,6225,6225,56-
26 mar 202425,2525,2525,2525,2525,19-
25 mar 202425,2525,2525,2525,2525,19-
22 mar 202425,2325,2325,2325,2325,17-
21 mar 202425,3425,3425,3425,3425,28-
20 mar 202425,2025,2025,2025,2025,14-
19 mar 202425,0225,0225,0225,0224,96-
18 mar 202424,9324,9324,9324,9324,87-
15 mar 202424,8624,8624,8624,8624,80-
14 mar 202424,8324,8324,8324,8324,77-
13 mar 202425,0025,0025,0025,0024,94-
12 mar 202424,9224,9224,9224,9224,86-
11 mar 202424,8424,8424,8424,8424,78-
08 mar 202424,7324,7324,7324,7324,67-
07 mar 202424,7424,7424,7424,7424,68-
06 mar 202424,5924,5924,5924,5924,53-
05 mar 202424,4424,4424,4424,4424,38-
04 mar 202424,4624,4624,4624,4624,40-
01 mar 202424,4224,4224,4224,4224,36-
29 feb 202424,3524,3524,3524,3524,29-
28 feb 202424,2424,2424,2424,2424,18-
27 feb 202424,2924,2924,2924,2924,23-
26 feb 202424,2424,2424,2424,2424,18-
23 feb 202424,3424,3424,3424,3424,28-
22 feb 202424,2924,2924,2924,2924,23-
21 feb 202424,1124,1124,1124,1124,05-
20 feb 202423,9923,9923,9923,9923,93-
16 feb 202424,0124,0124,0124,0123,95-
15 feb 202424,0824,0824,0824,0824,02-
14 feb 202423,7523,7523,7523,7523,69-
13 feb 202423,5923,5923,5923,5923,53-
*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...