Italia markets closed

Virtus Global Dividend & Income Fund Inc. (ZTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,32-0,10 (-1,85%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20245,385,385,325,325,32217.300
13 giu 20245,435,435,395,425,42126.600
13 giu 20240.05 Dividendo
12 giu 20245,485,505,435,455,40109.100
11 giu 20245,495,495,395,405,35142.200
10 giu 20245,535,535,455,485,43210.900
07 giu 20245,515,525,485,525,47211.600
06 giu 20245,515,535,485,515,4693.900
05 giu 20245,515,535,485,535,48232.300
04 giu 20245,455,515,455,495,44427.100
03 giu 20245,455,455,445,445,39135.500
31 mag 20245,365,455,345,455,40220.500
30 mag 20245,335,345,275,345,29287.100
29 mag 20245,345,365,265,275,22207.300
28 mag 20245,405,415,345,355,30173.400
24 mag 20245,415,415,385,405,35220.600
23 mag 20245,455,475,425,435,38176.000
22 mag 20245,485,495,455,465,41214.800
21 mag 20245,495,495,455,485,43193.000
20 mag 20245,455,485,455,465,41220.500
17 mag 20245,475,485,445,485,43148.700
16 mag 20245,465,465,455,465,41179.000
15 mag 20245,445,465,425,445,39137.900
14 mag 20245,395,435,395,405,35152.200
13 mag 20245,445,445,405,415,36257.600
10 mag 20245,415,455,415,445,39435.100
09 mag 20245,445,455,415,455,40896.000
08 mag 20245,465,465,415,415,361.134.100
07 mag 20245,425,455,415,455,40247.000
06 mag 20245,355,435,355,425,37169.200
03 mag 20245,415,465,305,355,30376.000
02 mag 20245,425,465,375,385,33251.600
01 mag 20245,365,495,365,425,37486.900
30 apr 20245,375,425,365,375,32865.300
29 apr 20245,435,455,355,395,34506.400
26 apr 20245,385,435,355,395,34548.100
25 apr 20245,335,495,335,385,33471.200
24 apr 20245,385,395,365,385,33407.000
23 apr 20245,335,415,335,385,33228.600
22 apr 20245,345,345,285,335,28254.700
19 apr 20245,295,335,275,325,27317.600
18 apr 20245,315,335,285,295,24257.100
17 apr 20245,275,305,265,305,25324.000
16 apr 20245,315,335,255,255,20302.600
15 apr 20245,375,395,325,335,28278.900
12 apr 20245,395,425,365,365,31189.000
11 apr 20245,445,445,385,425,37242.600
10 apr 20245,415,445,375,435,38312.300
10 apr 20240.05 Dividendo
09 apr 20245,505,535,495,505,40330.000
08 apr 20245,515,525,485,485,38260.700
05 apr 20245,515,545,465,535,43224.900
04 apr 20245,555,565,505,505,40200.300
03 apr 20245,485,575,465,525,42391.100
02 apr 20245,495,495,445,485,38311.700
01 apr 20245,595,595,505,525,42421.700
28 mar 20245,525,575,505,575,47273.600
27 mar 20245,455,505,455,505,40304.800
26 mar 20245,475,485,455,465,36415.800
25 mar 20245,475,495,455,465,36356.700
22 mar 20245,525,525,475,495,39180.700
21 mar 20245,515,535,505,515,41142.500
20 mar 20245,395,505,365,505,40203.800
19 mar 20245,385,415,385,395,29185.200
18 mar 20245,415,435,395,405,30390.400
15 mar 20245,375,445,375,435,33296.100
14 mar 20245,485,485,355,365,26330.500
13 mar 20245,505,515,475,495,39261.500
12 mar 20245,495,515,455,515,41149.800
11 mar 20245,555,565,465,495,39465.800
08 mar 20245,325,345,305,325,22479.000
08 mar 20240.05 Dividendo
07 mar 20245,365,385,345,365,21190.800
06 mar 20245,315,375,315,345,19127.100
05 mar 20245,325,375,275,285,14289.400
04 mar 20245,295,325,275,315,16182.200
01 mar 20245,275,295,205,295,15199.000
29 feb 20245,245,305,245,295,15272.000
28 feb 20245,205,255,175,235,09181.600
27 feb 20245,215,245,195,235,09189.400
26 feb 20245,265,265,215,215,07131.600
23 feb 20245,235,275,235,265,12257.100
22 feb 20245,265,285,245,255,11159.300
21 feb 20245,245,265,235,245,10198.500
20 feb 20245,225,265,225,245,1092.700
16 feb 20245,205,245,205,215,07152.900
15 feb 20245,165,255,165,215,07175.200
14 feb 20245,175,185,145,155,01147.700
13 feb 20245,215,215,155,155,01173.600
12 feb 20245,245,265,235,255,11203.600
09 feb 20245,215,245,195,235,09129.700
09 feb 20240.05 Dividendo
08 feb 20245,275,285,235,285,09200.300
07 feb 20245,255,305,225,305,11176.500
06 feb 20245,235,295,215,255,06161.000
05 feb 20245,295,295,205,235,04228.200
02 feb 20245,275,335,275,315,12265.800
01 feb 20245,335,395,315,375,17168.300
31 gen 20245,325,395,325,325,13431.200
30 gen 20245,315,355,275,335,14250.700
*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...