Italia markets open in 2 hours 7 minutes

AB Discovery Value K (ABSKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,03-0,01 (-0,05%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202421,0321,0321,0321,0321,03-
30 apr 202421,0421,0421,0421,0421,04-
29 apr 202421,4221,4221,4221,4221,42-
26 apr 202421,2921,2921,2921,2921,29-
25 apr 202421,2421,2421,2421,2421,24-
24 apr 202421,3621,3621,3621,3621,36-
23 apr 202421,3621,3621,3621,3621,36-
22 apr 202421,0921,0921,0921,0921,09-
19 apr 202420,9120,9120,9120,9120,91-
18 apr 202420,7720,7720,7720,7720,77-
17 apr 202420,7820,7820,7820,7820,78-
16 apr 202420,9720,9720,9720,9720,97-
15 apr 202421,0821,0821,0821,0821,08-
12 apr 202421,3321,3321,3321,3321,33-
11 apr 202421,6721,6721,6721,6721,67-
10 apr 202421,6421,6421,6421,6421,64-
09 apr 202422,1822,1822,1822,1822,18-
08 apr 202422,1122,1122,1122,1122,11-
05 apr 202421,9621,9621,9621,9621,96-
04 apr 202421,8221,8221,8221,8221,82-
03 apr 202422,0822,0822,0822,0822,08-
02 apr 202422,0322,0322,0322,0322,03-
01 apr 202422,4022,4022,4022,4022,40-
28 mar 202422,5922,5922,5922,5922,59-
27 mar 202422,5222,5222,5222,5222,52-
26 mar 202422,0622,0622,0622,0622,06-
25 mar 202422,0922,0922,0922,0922,09-
22 mar 202422,1222,1222,1222,1222,12-
21 mar 202422,3622,3622,3622,3622,36-
20 mar 202422,1122,1122,1122,1122,11-
19 mar 202421,7821,7821,7821,7821,78-
18 mar 202421,6521,6521,6521,6521,65-
15 mar 202421,6321,6321,6321,6321,63-
14 mar 202421,6021,6021,6021,6021,60-
13 mar 202421,8721,8721,8721,8721,87-
12 mar 202421,7721,7721,7721,7721,77-
11 mar 202421,6921,6921,6921,6921,69-
08 mar 202421,8421,8421,8421,8421,84-
07 mar 202421,8821,8821,8821,8821,88-
06 mar 202421,7221,7221,7221,7221,72-
05 mar 202421,6321,6321,6321,6321,63-
04 mar 202421,6321,6321,6321,6321,63-
01 mar 202421,6221,6221,6221,6221,62-
29 feb 202421,4221,4221,4221,4221,42-
28 feb 202421,2921,2921,2921,2921,29-
27 feb 202421,3321,3321,3321,3321,33-
26 feb 202421,2621,2621,2621,2621,26-
23 feb 202421,3321,3321,3321,3321,33-
22 feb 202421,3121,3121,3121,3121,31-
21 feb 202421,1221,1221,1221,1221,12-
20 feb 202421,0621,0621,0621,0621,06-
16 feb 202421,2221,2221,2221,2221,22-
15 feb 202421,4321,4321,4321,4321,43-
14 feb 202421,0521,0521,0521,0521,05-
13 feb 202420,6720,6720,6720,6720,67-
12 feb 202421,2621,2621,2621,2621,26-
09 feb 202420,9920,9920,9920,9920,99-
08 feb 202420,8020,8020,8020,8020,80-
07 feb 202420,6420,6420,6420,6420,64-
06 feb 202420,6520,6520,6520,6520,65-
05 feb 202420,5520,5520,5520,5520,55-
02 feb 202420,8220,8220,8220,8220,82-
01 feb 202420,9020,9020,9020,9020,90-
31 gen 202420,6620,6620,6620,6620,66-
30 gen 202421,0721,0721,0721,0721,07-
29 gen 202421,1921,1921,1921,1921,19-
26 gen 202420,9720,9720,9720,9720,97-
25 gen 202420,9120,9120,9120,9120,91-
24 gen 202420,7220,7220,7220,7220,72-
23 gen 202420,7920,7920,7920,7920,79-
22 gen 202420,9220,9220,9220,9220,92-
19 gen 202420,6420,6420,6420,6420,64-
18 gen 202420,4620,4620,4620,4620,46-
17 gen 202420,2720,2720,2720,2720,27-
16 gen 202420,4520,4520,4520,4520,45-
12 gen 202420,5720,5720,5720,5720,57-
11 gen 202420,6620,6620,6620,6620,66-
10 gen 202420,7620,7620,7620,7620,76-
09 gen 202420,6820,6820,6820,6820,68-
08 gen 202420,8220,8220,8220,8220,82-
05 gen 202420,5520,5520,5520,5520,55-
04 gen 202420,4820,4820,4820,4820,48-
03 gen 202420,5320,5320,5320,5320,53-
02 gen 202421,0621,0621,0621,0621,06-
29 dic 202321,1321,1321,1321,1321,13-
28 dic 202321,3121,3121,3121,3121,31-
27 dic 202321,3021,3021,3021,3021,30-
26 dic 202321,3021,3021,3021,3021,30-
22 dic 202321,1321,1321,1321,1321,13-
21 dic 202321,0621,0621,0621,0621,06-
20 dic 202320,7320,7320,7320,7320,73-
19 dic 202321,0921,0921,0921,0921,09-
18 dic 202320,8120,8120,8120,8120,81-
15 dic 202320,8620,8620,8620,8620,86-
14 dic 202321,0321,0321,0321,0321,03-
13 dic 202320,4620,4620,4620,4620,46-
12 dic 202319,8819,8819,8819,8819,88-
11 dic 202319,9019,9019,9019,9019,90-
08 dic 202319,7719,7719,7719,7719,77-
07 dic 202319,6219,6219,6219,6219,62-
*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...