Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.836,45 +883,66 (+1,50%)
Nuveen Core Equity Retail (TIIRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 01 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 30 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 29 apr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 26 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 25 apr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 24 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 23 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 22 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 19 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 18 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 17 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 16 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 15 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 12 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 10 apr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 09 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 08 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 05 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 04 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 apr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 01 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 28 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 27 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 26 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 21 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 19 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 15 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 13 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 12 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 11 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 08 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 07 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 06 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 05 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 04 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 01 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 29 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 27 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 23 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 22 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 21 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 20 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 16 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 15 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 13 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 12 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 09 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 08 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 07 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 06 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 05 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 02 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 01 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 31 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 30 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 29 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 26 gen 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 25 gen 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 24 gen 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 23 gen 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 22 gen 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 19 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 18 gen 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 17 gen 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 16 gen 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 12 gen 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 11 gen 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 10 gen 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 09 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 08 gen 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 05 gen 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 gen 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 03 gen 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 02 gen 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 29 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 27 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 26 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 22 dic 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 21 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 20 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 19 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 18 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 15 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 14 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 13 dic 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 12 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 11 dic 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.