Italia markets close in 3 hours 14 minutes

DWS GNMA S (SGINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,37+0,05 (+0,44%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202411,3711,3711,3711,3711,37-
01 mag 202411,3211,3211,3211,3211,32-
30 apr 202411,2711,2711,2711,2711,27-
29 apr 202411,3211,3211,3211,3211,32-
26 apr 202411,3011,3011,3011,3011,30-
25 apr 202411,2611,2611,2611,2611,26-
24 apr 202411,3011,3011,3011,3011,30-
23 apr 202411,3311,3311,3311,3311,33-
22 apr 202411,3411,3411,3411,3411,34-
19 apr 202411,3411,3411,3411,3411,34-
18 apr 202411,3311,3311,3311,3311,33-
17 apr 202411,3711,3711,3711,3711,37-
16 apr 202411,2911,2911,2911,2911,29-
15 apr 202411,3311,3311,3311,3311,33-
12 apr 202411,4211,4211,4211,4211,42-
11 apr 202411,3811,3811,3811,3811,38-
10 apr 202411,3811,3811,3811,3811,38-
09 apr 202411,5511,5511,5511,5511,55-
08 apr 202411,5011,5011,5011,5011,50-
05 apr 202411,5311,5311,5311,5311,53-
04 apr 202411,5911,5911,5911,5911,59-
03 apr 202411,5611,5611,5611,5611,56-
02 apr 202411,5511,5511,5511,5511,55-
01 apr 202411,5511,5511,5511,5511,55-
28 mar 202411,6311,6311,6311,6311,63-
27 mar 202411,6611,6611,6611,6611,66-
26 mar 202411,6411,6411,6411,6411,64-
25 mar 202411,6211,6211,6211,6211,62-
22 mar 202411,6211,6211,6211,6211,62-
21 mar 202411,5811,5811,5811,5811,58-
20 mar 202411,6311,6311,6311,6311,63-
19 mar 202411,5911,5911,5911,5911,59-
18 mar 202411,5511,5511,5511,5511,55-
15 mar 202411,5611,5611,5611,5611,56-
14 mar 202411,5711,5711,5711,5711,57-
13 mar 202411,6711,6711,6711,6711,67-
12 mar 202411,6811,6811,6811,6811,68-
11 mar 202411,7111,7111,7111,7111,71-
08 mar 202411,7411,7411,7411,7411,74-
07 mar 202411,7011,7011,7011,7011,70-
06 mar 202411,6711,6711,6711,6711,67-
05 mar 202411,6511,6511,6511,6511,65-
04 mar 202411,5911,5911,5911,5911,59-
01 mar 202411,6111,6111,6111,6111,61-
29 feb 202411,5711,5711,5711,5711,57-
28 feb 202411,5511,5511,5511,5511,55-
27 feb 202411,5011,5011,5011,5011,50-
26 feb 202411,5311,5311,5311,5311,53-
23 feb 202411,5511,5511,5511,5511,55-
22 feb 202411,4911,4911,4911,4911,49-
21 feb 202411,5311,5311,5311,5311,53-
20 feb 202411,5911,5911,5911,5911,59-
16 feb 202411,5911,5911,5911,5911,59-
15 feb 202411,6311,6311,6311,6311,63-
14 feb 202411,5911,5911,5911,5911,59-
13 feb 202411,5211,5211,5211,5211,52-
12 feb 202411,6611,6611,6611,6611,66-
09 feb 202411,6611,6611,6611,6611,66-
08 feb 202411,6611,6611,6611,6611,66-
07 feb 202411,6811,6811,6811,6811,68-
06 feb 202411,7011,7011,7011,7011,70-
05 feb 202411,6411,6411,6411,6411,64-
02 feb 202411,7311,7311,7311,7311,73-
01 feb 202411,8511,8511,8511,8511,85-
31 gen 202411,8011,8011,8011,8011,80-
30 gen 202411,7511,7511,7511,7511,75-
29 gen 202411,7411,7411,7411,7411,74-
26 gen 202411,6711,6711,6711,6711,67-
25 gen 202411,6911,6911,6911,6911,69-
24 gen 202411,6311,6311,6311,6311,63-
24 gen 20240.038 Dividendo
23 gen 202411,7011,7011,7011,7011,66-
22 gen 202411,7211,7211,7211,7211,68-
19 gen 202411,7011,7011,7011,7011,66-
18 gen 202411,7011,7011,7011,7011,66-
17 gen 202411,7211,7211,7211,7211,68-
16 gen 202411,7711,7711,7711,7711,73-
12 gen 202411,8611,8611,8611,8611,82-
11 gen 202411,8311,8311,8311,8311,79-
10 gen 202411,7711,7711,7711,7711,73-
09 gen 202411,7911,7911,7911,7911,75-
08 gen 202411,8111,8111,8111,8111,77-
05 gen 202411,7511,7511,7511,7511,71-
04 gen 202411,7611,7611,7611,7611,72-
03 gen 202411,8411,8411,8411,8411,80-
02 gen 202411,8311,8311,8311,8311,79-
29 dic 202311,8911,8911,8911,8911,85-
28 dic 202311,8911,8911,8911,8911,85-
27 dic 202311,9511,9511,9511,9511,91-
26 dic 202311,8711,8711,8711,8711,83-
22 dic 202311,8611,8611,8611,8611,82-
21 dic 202311,8511,8511,8511,8511,81-
20 dic 202311,8311,8311,8311,8311,79-
19 dic 202311,7811,7811,7811,7811,74-
18 dic 202311,7511,7511,7511,7511,71-
15 dic 202311,7911,7911,7911,7911,75-
14 dic 202311,8211,8211,8211,8211,78-
13 dic 202311,7611,7611,7611,7611,72-
12 dic 202311,5811,5811,5811,5811,54-
11 dic 202311,5611,5611,5611,5611,52-
*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...