Italia markets closed
Dow Jones
38.893,31 +41,04 (+0,11%) Nasdaq
16.378,12 +28,87 (+0,18%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.029,40 +92,16 (+0,16%) CMC Crypto 200
1.320,11 -45,02 (-3,30%)
T. Rowe Price Real Estate (TRREX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 03 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 02 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 01 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 30 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 29 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 26 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 24 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 23 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 22 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 19 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 18 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 17 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 16 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 15 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 12 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 11 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 10 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 09 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 08 apr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 05 apr 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 04 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 02 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 01 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 28 mar 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 27 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 26 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 25 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 22 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 21 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 20 mar 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 19 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 18 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 15 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 14 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 13 mar 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 12 mar 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 11 mar 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 08 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 07 mar 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 06 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 05 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 04 mar 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 01 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 29 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 28 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 27 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 26 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 23 feb 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 22 feb 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 21 feb 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 20 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 16 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 15 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 14 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 09 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 08 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 07 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 06 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 05 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 02 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 01 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 31 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 30 gen 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 29 gen 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 26 gen 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 25 gen 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 24 gen 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 23 gen 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 22 gen 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 19 gen 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 18 gen 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 17 gen 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 16 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 12 gen 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 11 gen 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 10 gen 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 09 gen 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 08 gen 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 05 gen 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 04 gen 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 03 gen 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 02 gen 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 29 dic 2023 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 28 dic 2023 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 27 dic 2023 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 26 dic 2023 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 22 dic 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 21 dic 2023 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 20 dic 2023 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 19 dic 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 18 dic 2023 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 15 dic 2023 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 15 dic 2023 | 0.094 Dividendo | |||||
| 15 dic 2023 | 1.075 Guadagno in conto di capitale | |||||
| *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.