Italia markets closed

American Beacon International Eq Y (ABEYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,67+0,25 (+1,22%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202420,6720,6720,6720,6720,67-
03 lug 202420,4220,4220,4220,4220,42-
02 lug 202420,2120,2120,2120,2120,21-
01 lug 202420,1620,1620,1620,1620,16-
28 giu 202420,0520,0520,0520,0520,05-
27 giu 202420,0820,0820,0820,0820,08-
26 giu 202420,1220,1220,1220,1220,12-
25 giu 202420,2520,2520,2520,2520,25-
24 giu 202420,3520,3520,3520,3520,35-
21 giu 202420,1320,1320,1320,1320,13-
20 giu 202420,3020,3020,3020,3020,30-
18 giu 202420,2420,2420,2420,2420,24-
17 giu 202420,1820,1820,1820,1820,18-
14 giu 202420,0620,0620,0620,0620,06-
13 giu 202420,3520,3520,3520,3520,35-
12 giu 202420,6320,6320,6320,6320,63-
11 giu 202420,3920,3920,3920,3920,39-
10 giu 202420,5820,5820,5820,5820,58-
07 giu 202420,6920,6920,6920,6920,69-
06 giu 202420,8920,8920,8920,8920,89-
05 giu 202420,8320,8320,8320,8320,83-
04 giu 202420,7220,7220,7220,7220,72-
03 giu 202420,8320,8320,8320,8320,83-
31 mag 202420,7520,7520,7520,7520,75-
30 mag 202420,5820,5820,5820,5820,58-
29 mag 202420,4420,4420,4420,4420,44-
28 mag 202420,7820,7820,7820,7820,78-
24 mag 202420,7720,7720,7720,7720,77-
23 mag 202420,6420,6420,6420,6420,64-
22 mag 202420,7520,7520,7520,7520,75-
21 mag 202420,9220,9220,9220,9220,92-
20 mag 202421,0021,0021,0021,0021,00-
17 mag 202420,9420,9420,9420,9420,94-
16 mag 202420,9720,9720,9720,9720,97-
15 mag 202420,9720,9720,9720,9720,97-
14 mag 202420,8220,8220,8220,8220,82-
13 mag 202420,6820,6820,6820,6820,68-
10 mag 202420,6120,6120,6120,6120,61-
09 mag 202420,5120,5120,5120,5120,51-
08 mag 202420,3520,3520,3520,3520,35-
07 mag 202420,3120,3120,3120,3120,31-
06 mag 202420,2520,2520,2520,2520,25-
03 mag 202420,1020,1020,1020,1020,10-
02 mag 202419,9119,9119,9119,9119,91-
01 mag 202419,6919,6919,6919,6919,69-
30 apr 202419,6219,6219,6219,6219,62-
29 apr 202419,8719,8719,8719,8719,87-
26 apr 202419,7619,7619,7619,7619,76-
25 apr 202419,6119,6119,6119,6119,61-
24 apr 202419,6519,6519,6519,6519,65-
23 apr 202419,6819,6819,6819,6819,68-
22 apr 202419,5419,5419,5419,5419,54-
19 apr 202419,2819,2819,2819,2819,28-
18 apr 202419,3719,3719,3719,3719,37-
17 apr 202419,2719,2719,2719,2719,27-
16 apr 202419,2819,2819,2819,2819,28-
15 apr 202419,4719,4719,4719,4719,47-
12 apr 202419,5619,5619,5619,5619,56-
11 apr 202419,9219,9219,9219,9219,92-
10 apr 202419,8719,8719,8719,8719,87-
09 apr 202420,1320,1320,1320,1320,13-
08 apr 202420,1520,1520,1520,1520,15-
05 apr 202420,0520,0520,0520,0520,05-
04 apr 202420,0020,0020,0020,0020,00-
03 apr 202420,1420,1420,1420,1420,14-
02 apr 202420,0320,0320,0320,0320,03-
01 apr 202420,1020,1020,1020,1020,10-
28 mar 202420,2020,2020,2020,2020,20-
27 mar 202420,2420,2420,2420,2420,24-
26 mar 202420,1020,1020,1020,1020,10-
25 mar 202420,0020,0020,0020,0020,00-
22 mar 202419,9919,9919,9919,9919,99-
21 mar 202420,0420,0420,0420,0420,04-
20 mar 202420,0420,0420,0420,0420,04-
19 mar 202419,8019,8019,8019,8019,80-
18 mar 202419,7919,7919,7919,7919,79-
15 mar 202419,8219,8219,8219,8219,82-
14 mar 202419,9419,9419,9419,9419,94-
13 mar 202420,0620,0620,0620,0620,06-
12 mar 202420,0720,0720,0720,0720,07-
11 mar 202419,8719,8719,8719,8719,87-
08 mar 202419,9019,9019,9019,9019,90-
07 mar 202419,9619,9619,9619,9619,96-
06 mar 202419,7519,7519,7519,7519,75-
05 mar 202419,6019,6019,6019,6019,60-
04 mar 202419,6119,6119,6119,6119,61-
01 mar 202419,6119,6119,6119,6119,61-
29 feb 202419,4719,4719,4719,4719,47-
28 feb 202419,4619,4619,4619,4619,46-
27 feb 202419,5519,5519,5519,5519,55-
26 feb 202419,5219,5219,5219,5219,52-
23 feb 202419,5519,5519,5519,5519,55-
22 feb 202419,5419,5419,5419,5419,54-
21 feb 202419,2919,2919,2919,2919,29-
20 feb 202419,2419,2419,2419,2419,24-
16 feb 202419,1719,1719,1719,1719,17-
15 feb 202419,1019,1019,1019,1019,10-
14 feb 202418,9018,9018,9018,9018,90-
13 feb 202418,7518,7518,7518,7518,75-
12 feb 202419,0019,0019,0019,0019,00-
*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...