Italia markets closed
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0741 +0,0025 (+0,24%) Bitcoin EUR
58.813,26 +1.248,37 (+2,17%) CMC Crypto 200
1.351,46 +49,39 (+3,79%)
Nuveen Real Estate Sec Sel Premier (TRRPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2024 | - | - | - | - | - | - |
| 28 giu 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 27 giu 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 26 giu 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 25 giu 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 24 giu 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 21 giu 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 20 giu 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 18 giu 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 17 giu 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 14 giu 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 13 giu 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 12 giu 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 11 giu 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 10 giu 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 07 giu 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 06 giu 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 05 giu 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 04 giu 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 03 giu 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 31 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 30 mag 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 29 mag 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 28 mag 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 24 mag 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 23 mag 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 22 mag 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 21 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 20 mag 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 17 mag 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 16 mag 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 15 mag 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 14 mag 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 13 mag 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 10 mag 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 09 mag 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 08 mag 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 07 mag 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 06 mag 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 03 mag 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 02 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 01 mag 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 30 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 29 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 26 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 25 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 24 apr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 23 apr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 22 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 19 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 18 apr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 17 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 16 apr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 15 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 12 apr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 11 apr 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 10 apr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 09 apr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 08 apr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 05 apr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 04 apr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 03 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 02 apr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 01 apr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 28 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 27 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 26 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 25 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 22 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 22 mar 2024 | 0.126 Dividendo | |||||
| 21 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,12 | - |
| 20 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,02 | - |
| 19 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,97 | - |
| 18 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 16,95 | - |
| 15 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,94 | - |
| 14 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,99 | - |
| 13 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,26 | - |
| 12 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,35 | - |
| 11 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,38 | - |
| 08 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,46 | - |
| 07 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,29 | - |
| 06 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,28 | - |
| 05 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,20 | - |
| 04 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,43 | - |
| 01 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,27 | - |
| 29 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,11 | - |
| 28 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 16,99 | - |
| 27 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,82 | - |
| 26 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,80 | - |
| 23 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,98 | - |
| 22 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 16,99 | - |
| 21 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 16,97 | - |
| 20 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,85 | - |
| 16 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,88 | - |
| 15 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,01 | - |
| 14 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,65 | - |
| 13 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,56 | - |
| 12 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,83 | - |
| 09 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,90 | - |
| 08 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,87 | - |
| *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.