Italia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,35-0,81 (-2,12%)
Alla chiusura: 04:00PM EDT
37,31 -0,04 (-0,11%)
Dopo ore: 05:18PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202438,1738,1737,3337,3537,355.583.333
22 mag 202438,4338,5638,0438,1638,167.027.100
21 mag 202438,4338,5838,3438,4938,493.621.500
20 mag 202438,7038,7938,4738,5238,524.067.100
17 mag 202438,8238,8638,6238,7638,766.153.000
16 mag 202438,8639,0138,7238,7638,767.195.600
15 mag 202438,8138,9538,6738,8338,8310.083.500
14 mag 202438,1638,3737,9938,1838,189.703.800
13 mag 202437,9738,1337,7037,9137,916.846.500
10 mag 202438,0038,0237,6937,8137,816.882.900
09 mag 202437,5137,9837,5037,9537,958.914.600
08 mag 202437,2137,2236,9937,0737,078.182.100
07 mag 202437,3137,5137,1737,4237,4213.276.100
06 mag 202437,2737,3336,8537,0337,039.739.000
03 mag 202437,3337,5836,9337,0237,0211.887.700
02 mag 202436,5836,7836,1436,7336,7313.264.300
01 mag 202436,1836,8636,0836,2136,2115.601.300
30 apr 202436,5636,7736,1736,1936,199.796.800
29 apr 202436,6536,9636,6336,8736,876.987.400
26 apr 202436,4536,8336,3936,4636,466.950.900
25 apr 202436,3136,5136,0236,4336,438.374.300
24 apr 202436,3336,7136,1536,6436,6410.758.500
23 apr 202436,2636,6236,1736,5036,5010.804.900
22 apr 202436,0336,2635,7936,1736,177.762.900
19 apr 202435,9036,0535,7435,8835,8810.628.800
18 apr 202435,8935,9535,5735,7435,7410.327.600
17 apr 202435,9336,1035,7235,7335,7311.722.700
16 apr 202436,4636,5135,9236,0336,0311.776.100
15 apr 202437,4737,5336,3536,5936,597.757.100
12 apr 202437,4937,5037,0937,2437,249.245.000
11 apr 202437,8437,9037,3137,6337,639.441.800
10 apr 202438,1838,1837,3537,5937,5914.873.300
09 apr 202438,9039,2138,7839,2039,207.566.100
08 apr 202438,4938,7438,4138,7138,715.588.500
05 apr 202438,0338,4737,9538,3838,386.055.700
04 apr 202438,8138,9638,0238,1338,136.667.800
03 apr 202438,3738,5138,1738,4338,435.392.200
02 apr 202438,6038,6038,2838,4138,417.393.500
01 apr 202439,6139,6238,7938,8438,848.064.400
28 mar 202439,3739,6239,3739,5339,535.695.400
27 mar 202438,7339,2838,6239,2839,286.711.000
26 mar 202438,5038,5638,2838,3138,316.160.300
25 mar 202438,6738,7938,4438,4738,475.661.600
22 mar 202439,0839,1738,5838,6238,624.400.800
21 mar 202439,1039,3038,8539,0839,086.263.500
20 mar 202438,4439,0238,3138,9338,938.678.200
19 mar 202438,7938,9138,5138,7738,775.255.100
18 mar 202438,8439,0138,7138,7738,774.971.000
18 mar 20240.264 Dividendo
15 mar 202438,6839,1338,6839,0438,789.638.900
14 mar 202439,4339,5438,6939,0638,8010.442.800
13 mar 202439,8040,0139,4939,6239,356.245.300
12 mar 202439,8740,0239,5239,8739,605.669.000
11 mar 202440,0340,3339,7839,9739,704.594.600
08 mar 202439,9940,2639,9340,1739,907.549.200
07 mar 202439,9240,0139,4839,7039,435.077.000
06 mar 202439,7439,8439,4939,7039,435.483.600
05 mar 202439,8340,1039,3139,4839,216.913.800
04 mar 202439,4540,0239,1839,9939,728.697.600
01 mar 202439,0139,5838,6139,5439,279.654.900
29 feb 202439,0539,3238,9539,1138,8512.860.800
28 feb 202438,1338,9638,0738,8038,547.497.600
27 feb 202438,5138,6638,1938,3138,059.466.100
26 feb 202438,6438,8338,2238,2838,026.427.800
23 feb 202438,7438,9238,6038,7238,465.263.400
22 feb 202438,6938,8838,5638,6738,416.144.400
21 feb 202438,4538,6238,2838,5738,315.653.100
20 feb 202438,2138,4937,9738,2938,036.929.300
16 feb 202438,2338,5638,0738,3538,097.682.800
15 feb 202438,1738,8038,1738,7538,498.637.600
14 feb 202437,7238,0637,5237,8437,5814.186.400
13 feb 202437,5237,6037,0837,5937,3421.419.000
12 feb 202438,5038,6738,2138,2938,035.376.400
09 feb 202438,3038,4437,9438,4138,155.515.700
08 feb 202437,9738,4037,9538,3138,054.517.700
07 feb 202438,2638,3137,8738,1037,846.679.000
06 feb 202437,6338,1737,4838,1237,867.866.800
05 feb 202437,8337,8737,4337,5537,308.668.200
02 feb 202438,3638,5637,6538,3138,0512.844.000
01 feb 202438,0538,8137,9038,8038,5410.887.000
31 gen 202438,6338,8838,0338,1337,8711.580.700
30 gen 202438,5538,7438,3338,4138,156.931.500
29 gen 202438,4838,8138,3938,7738,515.724.200
26 gen 202438,7138,8038,4138,4938,234.398.000
25 gen 202438,6838,8238,4738,6638,406.601.700
24 gen 202439,0639,0838,1138,1437,887.349.500
23 gen 202439,0439,1538,5338,6738,414.549.800
22 gen 202438,8339,3038,7438,8838,625.850.600
19 gen 202438,4638,8538,1338,7038,447.566.200
18 gen 202438,6038,7538,0938,3338,076.142.100
17 gen 202438,8239,2838,1838,5838,329.752.000
16 gen 202439,3539,5539,1839,3039,0311.100.100
12 gen 202439,6539,7439,3239,5439,274.393.500
11 gen 202439,4139,5239,0739,2438,975.151.900
10 gen 202439,6139,8039,4739,6139,344.498.600
09 gen 202439,5239,7439,2939,5539,284.134.500
08 gen 202439,2639,8739,1939,8339,564.812.700
05 gen 202439,1539,6338,9239,2939,025.770.000
04 gen 202439,3939,6639,2439,3739,107.180.300
03 gen 202440,1340,1339,4039,4739,207.424.500
*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...