Italia markets open in 1 hour 33 minutes

SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,55-0,02 (-0,05%)
Alla chiusura: 03:59PM EDT
38,93 -0,62 (-1,57%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202439,6339,7739,4039,5539,5580.500
17 apr 202439,6539,8839,5139,5739,5756.400
16 apr 202440,0740,0739,6739,7439,7466.900
15 apr 202441,0541,0640,0740,2140,2196.800
12 apr 202441,1541,1540,6840,8040,8077.200
11 apr 202441,3541,5540,9741,3641,3663.700
10 apr 202441,7841,9241,0141,2141,2173.200
09 apr 202442,4242,6642,3242,6642,6667.400
08 apr 202441,8942,3041,8942,2942,2974.500
05 apr 202441,4041,7141,2841,6541,6593.200
04 apr 202441,9542,1741,3441,4041,4046.900
03 apr 202441,5041,7541,4741,6741,6741.300
02 apr 202441,9341,9341,5241,7041,7085.400
01 apr 202442,8542,8542,1442,2342,2346.700
28 mar 202442,5642,9242,5642,8242,82581.200
27 mar 202441,9042,5541,9042,5342,5358.900
26 mar 202441,8741,8841,6241,6241,6259.900
25 mar 202442,0142,1541,7741,7741,7758.600
22 mar 202442,4442,5142,0042,0342,0357.800
21 mar 202442,4042,6142,2342,4642,4664.000
20 mar 202441,6742,2741,5842,2042,2066.700
19 mar 202441,8041,9641,6641,8341,8392.900
18 mar 202441,8541,9341,7241,7841,7852.500
18 mar 20240.254 Dividendo
15 mar 202441,9742,1741,7942,0141,76102.100
14 mar 202442,5542,5541,7342,0241,7754.000
13 mar 202442,6842,8242,5042,5242,2652.600
12 mar 202442,8042,8442,4542,7042,44130.500
11 mar 202442,9543,1242,6842,8142,5552.100
08 mar 202442,7243,1342,7243,0042,7490.600
07 mar 202442,6042,7542,3542,5242,26138.900
06 mar 202442,5242,5442,2942,4042,14174.700
05 mar 202442,4342,6141,9942,1041,8556.800
04 mar 202442,2442,5941,8942,5542,29106.900
01 mar 202441,8942,4041,4942,2942,03115.400
29 feb 202441,9842,0941,7641,8941,6462.100
28 feb 202441,3441,9541,2841,7141,4687.500
27 feb 202441,6741,8741,5141,5241,2749.900
26 feb 202441,9042,0141,5141,5741,3252.600
23 feb 202442,1042,1141,9341,9541,7047.100
22 feb 202442,1642,2541,9742,0541,8068.900
21 feb 202441,7942,0741,6942,0441,79166.600
20 feb 202441,7341,9541,6441,7541,5093.600
16 feb 202441,8142,1141,6041,8941,6457.500
15 feb 202441,4942,1941,4942,1841,9256.100
14 feb 202441,2141,5040,9841,2440,99186.200
13 feb 202440,9841,1940,5740,9840,7392.500
12 feb 202441,8942,0641,7941,8641,6173.500
09 feb 202441,8641,9141,5041,8741,62112.300
08 feb 202441,5341,9641,5341,9041,6569.200
07 feb 202441,7541,8341,5041,6241,37208.900
06 feb 202441,2441,7541,2441,7241,4786.400
05 feb 202441,5541,5541,1141,2140,96131.700
02 feb 202442,0142,1041,4141,8841,6380.000
01 feb 202441,7842,4041,5342,3642,10403.100
31 gen 202442,3042,5541,7141,8441,59210.500
30 gen 202442,3542,4042,0242,1741,9268.000
29 gen 202441,9942,5241,9942,4742,21378.600
26 gen 202442,2642,3942,0742,1241,8758.200
25 gen 202442,1742,2941,9942,1241,8754.700
24 gen 202442,6642,6741,8141,8541,60198.800
23 gen 202442,5042,6642,0342,2241,9657.000
22 gen 202442,5242,8342,4142,4942,2377.500
19 gen 202441,8242,4041,7242,2842,0266.500
18 gen 202442,0742,1541,5241,7741,52121.100
17 gen 202442,3542,6341,7042,0441,79118.200
16 gen 202443,0343,1542,8042,9142,6554.100
12 gen 202443,4143,5743,2143,4043,14130.700
11 gen 202443,3643,3642,9043,1542,89102.000
10 gen 202443,2143,5343,2143,3543,0990.700
09 gen 202443,2143,3743,1343,1942,9354.100
08 gen 202442,8543,5542,8043,4943,23205.600
05 gen 202442,8043,2642,6242,9142,6551.100
04 gen 202442,8943,1142,7642,8842,6269.900
03 gen 202443,5443,5442,9043,0042,7478.300
02 gen 202443,4044,0043,3843,8343,56298.300
29 dic 202343,9944,0843,7143,7143,45267.500
28 dic 202343,8544,1543,8544,1043,8359.800
27 dic 202343,6443,9243,5843,8443,5785.200
26 dic 202343,3343,7143,2643,6643,4086.600
22 dic 202343,3643,6943,2643,3643,10101.800
21 dic 202343,2443,2842,8243,2342,97132.100
20 dic 202343,3243,6142,7942,7942,53103.600
19 dic 202343,2443,4343,1643,3043,04120.700
18 dic 202343,3543,3543,0143,0642,80146.600
18 dic 20230.479 Dividendo
15 dic 202344,2944,2943,4843,7142,9786.300
14 dic 202343,8144,5243,7744,3643,61100.000
13 dic 202341,7943,0741,5843,0342,30176.900
12 dic 202341,5141,6741,3241,5540,85195.100
11 dic 202341,3541,6241,2341,5340,83104.100
08 dic 202341,3241,5341,1141,4140,71181.500
07 dic 202341,2841,5841,1841,4240,72149.500
06 dic 202341,5841,7741,2041,3540,65112.300
05 dic 202341,3641,4841,0541,2640,56133.800
04 dic 202341,0441,5341,0241,5140,8195.200
01 dic 202340,2241,2640,2141,2140,51413.100
30 nov 202340,1140,3639,9740,3639,68114.400
29 nov 202340,2540,4840,0740,0939,41215.700
28 nov 202339,7239,9939,5239,9539,27234.900
*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...