Italia markets closed

Virtus Duff & Phelps Real Estate Secs R6 (VRREX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,95-0,28 (-1,63%)
Alla chiusura: 05:54PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202417,2317,2317,2317,2317,23-
26 apr 202417,0717,0717,0717,0717,07-
25 apr 202417,0517,0517,0517,0517,05-
24 apr 202417,1217,1217,1217,1217,12-
23 apr 202417,1217,1217,1217,1217,12-
22 apr 202416,9616,9616,9616,9616,96-
19 apr 202416,8316,8316,8316,8316,83-
18 apr 202416,7416,7416,7416,7416,74-
17 apr 202416,7016,7016,7016,7016,70-
16 apr 202416,8416,8416,8416,8416,84-
15 apr 202417,0517,0517,0517,0517,05-
12 apr 202417,5217,5217,5217,5217,52-
11 apr 202417,5217,5217,5217,5217,52-
10 apr 202417,4817,4817,4817,4817,48-
09 apr 202418,1418,1418,1418,1418,14-
08 apr 202417,9417,9417,9417,9417,94-
05 apr 202417,6417,6417,6417,6417,64-
04 apr 202417,5417,5417,5417,5417,54-
03 apr 202417,6617,6617,6617,6617,66-
02 apr 202417,6517,6517,6517,6517,65-
01 apr 202417,8617,8617,8617,8617,86-
28 mar 202418,1818,1818,1818,1818,18-
27 mar 202418,0018,0018,0018,0018,00-
26 mar 202417,5317,5317,5317,5317,53-
25 mar 202417,6217,6217,6217,6217,62-
22 mar 202417,7517,7517,7517,7517,75-
21 mar 202418,0118,0118,0118,0118,01-
20 mar 202417,9817,9817,9817,9817,98-
19 mar 202417,9117,9117,9117,9117,91-
18 mar 202417,8917,8917,8917,8917,89-
15 mar 202417,8717,8717,8717,8717,87-
14 mar 202417,9217,9217,9217,9217,92-
13 mar 202418,3118,3118,3118,3118,31-
12 mar 202418,3118,3118,3118,3118,31-
11 mar 202418,3318,3318,3318,3318,33-
08 mar 202418,4118,4118,4118,4118,41-
07 mar 202418,2318,2318,2318,2318,23-
06 mar 202418,1918,1918,1918,1918,19-
05 mar 202418,1118,1118,1118,1118,11-
04 mar 202418,3518,3518,3518,3518,35-
01 mar 202418,2118,2118,2118,2118,21-
29 feb 202418,0318,0318,0318,0318,03-
28 feb 202417,8917,8917,8917,8917,89-
27 feb 202417,7817,7817,7817,7817,78-
26 feb 202417,7517,7517,7517,7517,75-
23 feb 202417,9317,9317,9317,9317,93-
22 feb 202417,9717,9717,9717,9717,97-
21 feb 202417,9317,9317,9317,9317,93-
20 feb 202417,7817,7817,7817,7817,78-
16 feb 202417,8317,8317,8317,8317,83-
15 feb 202417,9817,9817,9817,9817,98-
14 feb 202417,6117,6117,6117,6117,61-
13 feb 202417,4817,4817,4817,4817,48-
12 feb 202417,7517,7517,7517,7517,75-
09 feb 202417,8217,8217,8217,8217,82-
08 feb 202417,8117,8117,8117,8117,81-
07 feb 202417,6517,6517,6517,6517,65-
06 feb 202417,6817,6817,6817,6817,68-
05 feb 202417,4517,4517,4517,4517,45-
02 feb 202417,8017,8017,8017,8017,80-
01 feb 202418,0018,0018,0018,0018,00-
31 gen 202417,6717,6717,6717,6717,67-
30 gen 202417,8217,8217,8217,8217,82-
29 gen 202417,9917,9917,9917,9917,99-
26 gen 202417,8617,8617,8617,8617,86-
25 gen 202417,8917,8917,8917,8917,89-
24 gen 202417,7317,7317,7317,7317,73-
23 gen 202417,9917,9917,9917,9917,99-
22 gen 202418,1018,1018,1018,1018,10-
19 gen 202418,0418,0418,0418,0418,04-
18 gen 202417,8217,8217,8217,8217,82-
17 gen 202417,9717,9717,9717,9717,97-
16 gen 202418,3018,3018,3018,3018,30-
12 gen 202418,3918,3918,3918,3918,39-
11 gen 202418,2418,2418,2418,2418,24-
10 gen 202418,4218,4218,4218,4218,42-
09 gen 202418,3518,3518,3518,3518,35-
08 gen 202418,4518,4518,4518,4518,45-
05 gen 202418,1918,1918,1918,1918,19-
04 gen 202418,2418,2418,2418,2418,24-
03 gen 202418,2818,2818,2818,2818,28-
02 gen 202418,6718,6718,6718,6718,67-
29 dic 202318,4618,4618,4618,4618,46-
28 dic 202318,6918,6918,6918,6918,69-
27 dic 202318,5618,5618,5618,5618,56-
26 dic 202318,4718,4718,4718,4718,47-
22 dic 202318,3218,3218,3218,3218,32-
21 dic 202318,2618,2618,2618,2618,26-
21 dic 20230.175 Dividendo
21 dic 20231.867 Guadagno in conto di capitale
20 dic 202320,1120,1120,1120,1118,07-
19 dic 202320,4120,4120,4120,4118,34-
18 dic 202320,2820,2820,2820,2818,22-
15 dic 202320,3620,3620,3620,3618,29-
14 dic 202320,6520,6520,6520,6518,55-
13 dic 202320,1320,1320,1320,1318,09-
12 dic 202319,4319,4319,4319,4317,46-
11 dic 202319,4219,4219,4219,4217,45-
08 dic 202319,3319,3319,3319,3317,37-
*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...