Italia markets close in 22 minutes

NXG Cushing Midstream Energy Fund (SRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,42+0,41 (+0,98%)
In data: 11:01AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202442,2442,7242,2742,4242,428.887
31 mag 202441,8342,3241,7542,0142,0122.900
30 mag 202441,8842,2741,6641,8141,8113.200
29 mag 202442,2242,7941,9642,0742,0711.400
28 mag 202442,7942,7942,1542,5842,5813.800
24 mag 202442,4142,7942,1642,1942,196.600
23 mag 202442,2142,8242,0442,3642,3615.000
22 mag 202442,7642,9242,0042,0642,069.200
21 mag 202442,5542,8042,2242,6242,629.500
20 mag 202442,5742,9142,1142,3842,3823.100
17 mag 202441,4042,7941,4042,2642,2616.000
16 mag 202442,2042,5141,0941,5441,5454.300
15 mag 202443,2843,2842,3242,3242,3220.700
14 mag 202442,2342,9942,2342,5842,5822.100
14 mag 20240.45 Dividendo
13 mag 202443,9444,2142,1442,5442,0940.100
10 mag 202443,3143,8643,3143,7143,2527.300
09 mag 202442,6643,3542,6643,1842,7222.700
08 mag 202442,2542,7542,0542,5542,1028.900
07 mag 202441,5042,6341,5042,1441,6931.100
06 mag 202440,9841,5040,7341,4441,0015.700
03 mag 202440,5340,8340,3240,4039,9710.700
02 mag 202439,7340,2939,6939,7439,3232.900
01 mag 202439,9240,7839,7339,7339,3116.700
30 apr 202441,2041,2540,0040,0139,5929.900
29 apr 202440,9041,8840,9040,9840,5514.100
26 apr 202441,2041,7640,9040,9840,5528.700
25 apr 202440,8941,5040,6740,9940,569.700
24 apr 202442,6342,6341,1241,2240,7823.500
23 apr 202441,6442,4241,5242,2641,8110.700
22 apr 202440,8041,7240,5941,3840,9436.900
19 apr 202439,3841,6139,1840,7440,3116.500
18 apr 202438,5939,4438,5939,2838,8617.900
17 apr 202438,1038,8838,1038,7738,3647.200
16 apr 202438,3038,4037,5037,9437,5466.200
15 apr 202441,2041,2438,1038,3637,95121.100
12 apr 202444,5144,5240,9941,2440,8093.000
12 apr 20240.45 Dividendo
11 apr 202445,0045,4744,9144,9143,9925.500
10 apr 202444,7945,6044,7745,0344,1138.200
09 apr 202444,9845,1744,7644,8643,9421.900
08 apr 202444,1445,4444,1444,8043,8837.500
05 apr 202443,5044,3043,3944,2243,3117.100
04 apr 202442,9743,6442,7043,5442,6528.900
03 apr 202441,7142,9841,5242,6841,8131.800
02 apr 202441,3841,8041,3341,5240,6722.200
01 apr 202441,6041,8141,3241,3240,4735.900
28 mar 202440,7541,3340,7541,2340,3934.200
27 mar 202440,7540,8440,7540,8039,9620.900
26 mar 202440,6040,7140,5040,6639,8324.800
25 mar 202440,4340,5540,3440,3639,5326.800
22 mar 202440,5140,5140,2940,2939,4622.700
21 mar 202440,5140,5140,0840,3839,5526.700
20 mar 202440,3640,4440,2640,3539,5219.200
19 mar 202440,6441,1640,2640,3439,5119.400
18 mar 202440,2540,2540,0040,1239,3036.500
15 mar 202439,8940,3839,8540,3439,5118.600
14 mar 202441,7041,7040,2140,2439,4247.500
14 mar 20240.45 Dividendo
13 mar 202440,2540,4040,2540,3839,1137.400
12 mar 202439,9140,1739,9140,0538,7937.500
11 mar 202439,7539,8239,6839,7838,5342.000
08 mar 202439,8039,8039,3839,6838,4337.300
07 mar 202439,4839,8139,4339,6038,3643.200
06 mar 202439,3539,5139,3539,4838,2434.300
05 mar 202438,8839,2738,8839,1337,9031.000
04 mar 202438,5538,8938,5038,8437,6258.500
01 mar 202438,0938,5938,0038,4637,2548.300
29 feb 202437,5937,9437,5537,8636,6745.000
28 feb 202437,1737,4237,1337,4036,2340.800
27 feb 202437,0037,1336,9337,0135,8541.600
26 feb 202437,1337,1336,6236,7835,6280.600
23 feb 202436,7436,7436,4536,6035,4524.000
22 feb 202436,2536,6036,2536,5335,3824.100
21 feb 202435,9736,2435,8236,1234,9930.900
20 feb 202435,6435,7935,3935,7934,6740.500
16 feb 202435,0035,6734,6735,6034,4826.000
15 feb 202434,4234,9034,4234,8833,7829.100
14 feb 202434,7634,7934,4434,5433,4612.400
14 feb 20240.45 Dividendo
13 feb 202434,8935,0334,6534,8233,2932.400
12 feb 202435,0535,0534,8735,0033,4640.100
09 feb 202434,6835,0034,6834,8633,3339.200
08 feb 202434,6234,7734,5634,7233,1942.700
07 feb 202434,6334,6334,5034,6033,0834.900
06 feb 202434,5634,6834,4934,5733,0527.300
05 feb 202434,3634,5934,1034,5433,0227.600
02 feb 202434,3634,4934,1034,4632,9510.700
01 feb 202433,8534,5633,8534,3832,8745.300
31 gen 202434,4734,6533,8533,8632,3738.300
30 gen 202434,3534,5334,3534,4432,9326.600
29 gen 202434,4434,5234,3034,5132,9918.600
26 gen 202434,1434,4134,1434,3832,8718.000
25 gen 202434,1334,1333,9034,0432,5428.200
24 gen 202433,8433,9833,8233,9132,428.500
23 gen 202433,5933,7733,5633,7432,2630.900
22 gen 202433,5233,7533,5233,6332,1526.900
19 gen 202433,6033,8133,6033,6032,1214.100
18 gen 202433,8333,8633,4633,5832,1030.200
17 gen 202434,0734,1733,7433,7632,2817.800
*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...