Italia markets closed

SPDR Dow Jones International Real Estate ETF (RWX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,92+0,23 (+0,93%)
Alla chiusura: 04:00PM EDT
24,52 -0,40 (-1,61%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,8924,9624,8524,9224,9224.400
25 apr 202424,6724,7524,4624,6924,6975.600
24 apr 202424,9524,9524,8024,8624,8657.700
23 apr 202425,0125,1824,9725,1825,1868.300
22 apr 202424,7924,9324,7524,8824,8828.700
19 apr 202424,5324,6324,5224,5624,5678.100
18 apr 202424,5424,6424,4824,5424,5473.800
17 apr 202424,7124,7124,4524,5024,5035.700
16 apr 202424,6424,6424,4124,4624,4621.300
15 apr 202425,0325,0324,6524,6824,6836.500
12 apr 202425,0125,0824,8624,8824,8821.200
11 apr 202425,2925,3725,1125,3125,3154.000
10 apr 202425,4925,4925,1325,2125,2135.300
09 apr 202425,9725,9825,8025,9025,9075.900
08 apr 202425,7325,8925,6525,8525,85112.800
05 apr 202425,4525,5425,4025,4925,4935.600
04 apr 202425,7525,7525,4225,4525,4539.100
03 apr 202425,4625,5825,3725,5625,5646.500
02 apr 202425,7125,7125,5625,5925,5956.600
01 apr 202425,9626,1125,8225,8225,82113.200
28 mar 202426,0126,1326,0126,0926,0946.300
27 mar 202425,9426,0725,8926,0726,0733.300
26 mar 202425,8925,9025,8125,8125,8124.700
25 mar 202425,8425,9325,7925,8425,8418.100
22 mar 202425,9525,9625,8625,8925,8938.000
21 mar 202425,9926,0025,8125,9325,9369.500
20 mar 202425,4425,8325,4425,7825,7873.900
19 mar 202425,3625,5525,3625,4525,45135.600
18 mar 202425,3225,3225,2425,2725,2729.900
18 mar 20240.191 Dividendo
15 mar 202425,4725,5225,2825,4525,2640.100
14 mar 202425,5725,5725,2325,3125,1238.100
13 mar 202425,4825,5425,3625,4625,2745.900
12 mar 202425,5525,5525,4125,4925,3032.900
11 mar 202425,6625,6625,5025,6325,4498.200
08 mar 202425,6225,6925,5825,6325,4456.000
07 mar 202425,3125,3625,2825,2925,1097.800
06 mar 202425,3025,3025,1325,1824,9929.500
05 mar 202424,9824,9824,8324,8524,6641.200
04 mar 202425,0325,0324,8024,9724,7858.100
01 mar 202424,8925,0524,7725,0324,8460.500
29 feb 202424,9625,0124,7924,8924,7025.500
28 feb 202424,7324,8624,6924,8324,6455.800
27 feb 202425,1225,1224,9925,0524,8639.400
26 feb 202425,1925,2125,0025,1124,9244.900
23 feb 202425,1925,2325,1725,2225,0354.500
22 feb 202425,2725,2825,0625,2325,0435.000
21 feb 202425,2425,3225,0925,2025,0119.000
20 feb 202425,2725,3325,1425,1724,9825.200
16 feb 202425,1425,3325,1425,2325,0444.900
15 feb 202425,1825,4725,1125,3525,1655.100
14 feb 202424,9624,9924,8424,9824,7932.700
13 feb 202425,0225,0624,7224,8124,6244.600
12 feb 202425,4825,5825,4325,4825,2931.000
09 feb 202425,3125,3725,2125,3525,1673.700
08 feb 202425,4225,4825,3425,4225,2385.900
07 feb 202425,6225,6425,4925,5325,3431.500
06 feb 202425,3825,6325,3325,6125,4227.000
05 feb 202425,4425,4725,3025,4225,2335.300
02 feb 202425,7125,7125,4725,6225,43151.100
01 feb 202425,7325,9125,6225,9125,7283.800
31 gen 202425,9726,1825,7625,7925,60196.300
30 gen 202425,9425,9425,8025,8525,6639.900
29 gen 202425,8225,9925,7125,9725,7832.700
26 gen 202425,8425,8425,7025,7925,60106.400
25 gen 202425,7625,7625,5825,6925,5037.800
24 gen 202425,9626,0625,7325,7325,5426.800
23 gen 202425,7225,7525,4925,6025,4184.100
22 gen 202425,8525,9425,7425,8325,6497.800
19 gen 202425,5025,7525,4725,7325,5447.300
18 gen 202425,5925,7025,4025,5625,3756.100
17 gen 202425,8825,8825,4525,5725,3871.500
16 gen 202426,3426,3426,0926,1525,95126.100
12 gen 202426,7226,8026,6726,7226,5242.300
11 gen 202426,6126,6626,3826,6226,42174.200
10 gen 202426,7426,7426,5326,5826,3899.800
09 gen 202426,5726,6626,4526,5726,3747.900
08 gen 202426,5226,8326,5226,8026,60115.300
05 gen 202426,5026,7826,3826,6126,41120.300
04 gen 202426,4826,5626,1826,4126,2135.700
03 gen 202426,5426,6526,5026,5926,39111.500
02 gen 202427,0127,1626,8326,9026,70141.300
29 dic 202327,2127,3627,2027,2927,09150.700
28 dic 202327,0227,3626,9727,1926,99107.200
27 dic 202327,0327,2326,9927,2227,0268.000
26 dic 202327,0027,0026,6626,9426,7477.200
22 dic 202326,9827,0026,8626,9326,73116.100
21 dic 202326,7126,9226,6626,9126,71275.700
20 dic 202326,7026,8026,4526,4826,28104.400
19 dic 202326,5626,6826,5626,6026,4057.700
18 dic 202326,6326,6726,4126,4726,2786.400
18 dic 20230.106 Dividendo
15 dic 202327,1227,1226,6526,6726,3654.600
14 dic 202326,9127,2126,8427,1026,79157.500
13 dic 202325,7026,3425,6526,3126,01103.400
12 dic 202325,6325,7225,4325,7225,4381.100
11 dic 202325,7025,7925,6125,7525,4658.000
08 dic 202325,6025,7525,5725,7125,4234.400
07 dic 202325,6825,9125,6225,8325,53202.800
06 dic 202325,7825,8125,4925,5625,27156.000
*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...