Italia markets closed

abrdn International Small Cp Inst (ABNIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,94-0,16 (-0,53%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202429,9429,9429,9429,9429,94-
25 giu 202430,1030,1030,1030,1030,10-
24 giu 202430,1230,1230,1230,1230,12-
21 giu 202430,0230,0230,0230,0230,02-
20 giu 202430,0930,0930,0930,0930,09-
18 giu 202429,9729,9729,9729,9729,97-
17 giu 202429,8029,8029,8029,8029,80-
14 giu 202429,6029,6029,6029,6029,60-
13 giu 202429,8329,8329,8329,8329,83-
12 giu 202430,2430,2430,2430,2430,24-
11 giu 202429,8429,8429,8429,8429,84-
10 giu 202430,0730,0730,0730,0730,07-
07 giu 202430,0630,0630,0630,0630,06-
06 giu 202430,2230,2230,2230,2230,22-
05 giu 202430,2430,2430,2430,2430,24-
04 giu 202429,8929,8929,8929,8929,89-
03 giu 202430,0230,0230,0230,0230,02-
31 mag 202430,1330,1330,1330,1330,13-
30 mag 202429,9629,9629,9629,9629,96-
29 mag 202429,8329,8329,8329,8329,83-
28 mag 202430,2930,2930,2930,2930,29-
24 mag 202430,2530,2530,2530,2530,25-
23 mag 202430,0230,0230,0230,0230,02-
22 mag 202429,8729,8729,8729,8729,87-
21 mag 202429,8829,8829,8829,8829,88-
20 mag 202430,0130,0130,0130,0130,01-
17 mag 202429,7529,7529,7529,7529,75-
16 mag 202429,7329,7329,7329,7329,73-
15 mag 202429,8429,8429,8429,8429,84-
14 mag 202429,4629,4629,4629,4629,46-
13 mag 202429,2229,2229,2229,2229,22-
10 mag 202428,8828,8828,8828,8828,88-
09 mag 202428,8628,8628,8628,8628,86-
08 mag 202428,6028,6028,6028,6028,60-
07 mag 202428,5028,5028,5028,5028,50-
06 mag 202428,4228,4228,4228,4228,42-
03 mag 202428,1828,1828,1828,1828,18-
02 mag 202427,9227,9227,9227,9227,92-
01 mag 202427,5527,5527,5527,5527,55-
30 apr 202427,6627,6627,6627,6627,66-
29 apr 202427,9827,9827,9827,9827,98-
26 apr 202427,7927,7927,7927,7927,79-
25 apr 202427,6127,6127,6127,6127,61-
24 apr 202427,7627,7627,7627,7627,76-
23 apr 202427,7127,7127,7127,7127,71-
22 apr 202427,3427,3427,3427,3427,34-
19 apr 202427,1627,1627,1627,1627,16-
18 apr 202427,3727,3727,3727,3727,37-
17 apr 202427,4427,4427,4427,4427,44-
16 apr 202427,5327,5327,5327,5327,53-
15 apr 202427,7427,7427,7427,7427,74-
12 apr 202428,0128,0128,0128,0128,01-
11 apr 202428,6328,6328,6328,6328,63-
10 apr 202428,5728,5728,5728,5728,57-
09 apr 202428,9328,9328,9328,9328,93-
08 apr 202429,0429,0429,0429,0429,04-
05 apr 202428,8928,8928,8928,8928,89-
04 apr 202428,7128,7128,7128,7128,71-
03 apr 202428,9528,9528,9528,9528,95-
02 apr 202428,8228,8228,8228,8228,82-
01 apr 202428,9828,9828,9828,9828,98-
28 mar 202429,0929,0929,0929,0929,09-
27 mar 202429,1529,1529,1529,1529,15-
26 mar 202428,8828,8828,8828,8828,88-
25 mar 202428,8728,8728,8728,8728,87-
22 mar 202428,9628,9628,9628,9628,96-
21 mar 202429,2029,2029,2029,2029,20-
20 mar 202428,9928,9928,9928,9928,99-
19 mar 202428,7428,7428,7428,7428,74-
18 mar 202428,7528,7528,7528,7528,75-
15 mar 202428,7928,7928,7928,7928,79-
14 mar 202428,8328,8328,8328,8328,83-
13 mar 202428,9228,9228,9228,9228,92-
12 mar 202429,0129,0129,0129,0129,01-
11 mar 202428,7728,7728,7728,7728,77-
08 mar 202428,9928,9928,9928,9928,99-
07 mar 202429,3929,3929,3929,3929,39-
06 mar 202429,3629,3629,3629,3629,36-
05 mar 202428,9528,9528,9528,9528,95-
04 mar 202429,0329,0329,0329,0329,03-
01 mar 202429,0029,0029,0029,0029,00-
29 feb 202428,6328,6328,6328,6328,63-
28 feb 202428,4328,4328,4328,4328,43-
27 feb 202428,5928,5928,5928,5928,59-
26 feb 202428,5428,5428,5428,5428,54-
23 feb 202428,5028,5028,5028,5028,50-
22 feb 202428,6128,6128,6128,6128,61-
21 feb 202428,2128,2128,2128,2128,21-
20 feb 202428,0428,0428,0428,0428,04-
16 feb 202428,1828,1828,1828,1828,18-
15 feb 202428,0728,0728,0728,0728,07-
14 feb 202427,8927,8927,8927,8927,89-
13 feb 202427,4927,4927,4927,4927,49-
12 feb 202427,9927,9927,9927,9927,99-
09 feb 202427,9727,9727,9727,9727,97-
08 feb 202427,7427,7427,7427,7427,74-
07 feb 202427,5527,5527,5527,5527,55-
06 feb 202427,3127,3127,3127,3127,31-
05 feb 202427,3427,3427,3427,3427,34-
*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...