Italia markets closed

Abacus Life, Inc. (ABL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,98+0,03 (+0,25%)
Alla chiusura: 04:00PM EDT
11,90 -0,08 (-0,67%)
Dopo ore: 05:25PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202412,0312,1811,9811,9811,9822.900
09 mag 202412,0112,1011,9511,9511,959.100
08 mag 202411,9412,1111,9412,0512,058.200
07 mag 202412,1012,1011,9311,9811,9819.800
06 mag 202412,0212,1211,9912,0712,078.500
03 mag 202411,6512,1111,6412,0612,0619.200
02 mag 202411,9012,1011,8811,8811,8819.600
01 mag 202411,8712,0511,7011,7011,709.200
30 apr 202411,8612,0511,8611,9611,967.000
29 apr 202411,8912,0311,8411,8411,8416.100
26 apr 202411,8512,1111,8211,9311,9321.100
25 apr 202411,9412,4511,6511,9811,9830.900
24 apr 202411,9012,0411,6011,9811,9835.700
23 apr 202411,9012,1311,9012,0712,0748.000
22 apr 202411,7412,0711,5011,8711,8725.300
19 apr 202411,8711,9211,8111,8411,8413.000
18 apr 202411,8011,9611,7711,8411,8427.200
17 apr 202411,9512,0811,6611,7911,7924.300
16 apr 202411,5012,1711,5012,0312,0366.900
15 apr 202412,0412,0411,6511,9011,9013.600
12 apr 202411,5212,5011,4012,0812,0879.200
11 apr 202411,8311,8611,2511,5011,5046.400
10 apr 202412,0012,1011,7511,8911,8943.700
09 apr 202412,1312,1311,9011,9211,9238.900
08 apr 202411,9212,4311,3812,0012,00142.200
05 apr 202412,0012,0611,9211,9411,9422.000
04 apr 202411,8812,1011,6012,0012,0017.100
03 apr 202411,9212,1511,8511,8511,8524.100
02 apr 202412,3512,3511,5512,0012,0022.400
01 apr 202412,1812,3812,0612,2112,2116.600
28 mar 202411,7912,2911,7912,1812,1832.300
27 mar 202412,1412,1811,6611,6611,6614.900
26 mar 202412,1612,3011,9712,2112,2129.600
25 mar 202412,0012,2611,9912,0912,0922.200
22 mar 202412,0012,1411,3212,1412,1413.500
21 mar 202412,6512,6511,9212,1812,1834.900
20 mar 202412,2312,3811,6512,2012,2016.000
19 mar 202412,1112,2012,0912,1812,1823.100
18 mar 202412,2812,2812,1012,2012,2017.900
15 mar 202411,8112,2011,8112,2012,2031.200
14 mar 202412,1512,2212,0212,2212,2223.000
13 mar 202411,1812,2611,1712,2012,2031.400
12 mar 202411,4412,4311,1511,1511,1588.500
11 mar 202411,0011,5111,0011,2811,289.400
08 mar 202411,2811,5911,0211,0211,0221.800
07 mar 202411,2111,3311,1111,2311,238.600
06 mar 202411,6111,6111,0011,0611,0612.400
05 mar 202411,9311,9311,5011,6511,6516.700
04 mar 202412,2012,2011,5311,7811,7817.000
01 mar 202411,9912,1111,9312,1012,1021.400
29 feb 202411,7412,0611,6011,8211,8249.100
28 feb 202412,1712,2911,6311,6311,6341.500
27 feb 202412,5012,5011,8211,9411,9439.800
26 feb 202412,2112,2511,9312,0712,0721.700
23 feb 202412,3012,5311,7711,7811,7839.300
22 feb 202412,4012,4211,6711,9411,9430.100
21 feb 202412,5012,5312,3712,3712,3732.400
20 feb 202412,0612,5012,0612,3212,3242.800
16 feb 202412,4412,4412,2112,3012,3015.500
15 feb 202412,5712,5712,2412,3112,3129.800
14 feb 202412,1012,4012,1012,3012,3023.700
13 feb 202412,5212,5212,0912,0912,0930.200
12 feb 202411,9512,4311,8712,3712,3712.200
09 feb 202412,4812,4811,5611,5611,5636.400
08 feb 202412,4112,5110,2012,3512,3555.800
07 feb 202413,2513,2512,3012,4512,4553.600
06 feb 202412,4012,4512,3212,4512,4524.000
05 feb 202413,0313,0312,2812,4012,4028.900
02 feb 202412,2512,6112,0812,2712,2750.300
01 feb 202412,4312,6012,3912,4712,4784.900
31 gen 202412,6012,6612,3912,4512,4589.600
30 gen 202412,1112,5412,0912,4412,4469.400
29 gen 202412,5512,5512,2012,2812,2811.900
26 gen 202412,0412,4012,0412,3812,3820.500
25 gen 202412,0512,5011,9412,0812,0843.700
24 gen 202411,9312,3011,7112,0112,0131.900
23 gen 202412,1412,6411,8411,9711,97184.400
22 gen 202412,0512,5011,8212,1112,1182.500
19 gen 202411,4012,1611,3612,0012,0092.800
18 gen 202411,2511,7111,2011,5011,5054.900
17 gen 202411,2311,5911,2311,3611,3643.300
16 gen 202411,1011,5711,0011,3111,3125.800
12 gen 202411,4011,7911,1111,1111,1124.700
11 gen 202410,7011,7010,7011,2511,2538.300
10 gen 202410,2211,2010,2210,6410,6463.900
09 gen 202411,5011,5010,3510,6610,6654.500
08 gen 202410,3612,1910,3611,2511,2560.200
05 gen 202410,5910,9910,4010,4210,4225.900
04 gen 202410,4110,6510,2610,6110,6132.100
03 gen 202410,4010,6510,2010,4510,4541.800
02 gen 20248,7910,608,7910,2710,27109.000
29 dic 202310,1510,439,659,669,6663.100
28 dic 20238,9210,108,5510,0710,07114.800
27 dic 20238,979,058,348,928,9244.300
26 dic 20238,299,038,298,918,9180.100
22 dic 20238,158,388,158,268,2622.900
21 dic 20238,018,157,718,158,1517.300
20 dic 20238,178,497,717,987,9861.100
19 dic 20238,308,507,948,358,3526.800
18 dic 20238,158,497,898,108,1040.100
*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...