Italia markets close in 1 minute

AB Value A (ABVAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,85-0,01 (-0,06%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202417,8517,8517,8517,8517,85-
02 lug 202417,8617,8617,8617,8617,86-
01 lug 202417,8017,8017,8017,8017,80-
28 giu 202417,9117,9117,9117,9117,91-
27 giu 202417,8717,8717,8717,8717,87-
26 giu 202417,8317,8317,8317,8317,83-
25 giu 202417,8917,8917,8917,8917,89-
24 giu 202418,0418,0418,0418,0418,04-
21 giu 202417,9117,9117,9117,9117,91-
20 giu 202417,9217,9217,9217,9217,92-
18 giu 202417,9317,9317,9317,9317,93-
17 giu 202417,8617,8617,8617,8617,86-
14 giu 202417,7617,7617,7617,7617,76-
13 giu 202417,8617,8617,8617,8617,86-
12 giu 202417,9117,9117,9117,9117,91-
11 giu 202417,7617,7617,7617,7617,76-
10 giu 202417,8817,8817,8817,8817,88-
07 giu 202417,8117,8117,8117,8117,81-
06 giu 202417,8817,8817,8817,8817,88-
05 giu 202417,9317,9317,9317,9317,93-
04 giu 202417,7717,7717,7717,7717,77-
03 giu 202417,8517,8517,8517,8517,85-
31 mag 202418,0018,0018,0018,0018,00-
30 mag 202417,7317,7317,7317,7317,73-
29 mag 202417,6617,6617,6617,6617,66-
28 mag 202417,8617,8617,8617,8617,86-
24 mag 202417,9317,9317,9317,9317,93-
23 mag 202417,8417,8417,8417,8417,84-
22 mag 202418,0918,0918,0918,0918,09-
21 mag 202418,2218,2218,2218,2218,22-
20 mag 202418,1918,1918,1918,1918,19-
17 mag 202418,2318,2318,2318,2318,23-
16 mag 202418,1918,1918,1918,1918,19-
15 mag 202418,2318,2318,2318,2318,23-
14 mag 202418,0918,0918,0918,0918,09-
13 mag 202417,9617,9617,9617,9617,96-
10 mag 202418,0318,0318,0318,0318,03-
09 mag 202417,9517,9517,9517,9517,95-
08 mag 202417,7717,7717,7717,7717,77-
07 mag 202417,7717,7717,7717,7717,77-
06 mag 202417,7817,7817,7817,7817,78-
03 mag 202417,6617,6617,6617,6617,66-
02 mag 202417,5317,5317,5317,5317,53-
01 mag 202417,4417,4417,4417,4417,44-
30 apr 202417,4617,4617,4617,4617,46-
29 apr 202417,6617,6617,6617,6617,66-
26 apr 202417,6017,6017,6017,6017,60-
25 apr 202417,5817,5817,5817,5817,58-
24 apr 202417,6517,6517,6517,6517,65-
23 apr 202417,6317,6317,6317,6317,63-
22 apr 202417,4517,4517,4517,4517,45-
19 apr 202417,3417,3417,3417,3417,34-
18 apr 202417,2417,2417,2417,2417,24-
17 apr 202417,2517,2517,2517,2517,25-
16 apr 202417,3217,3217,3217,3217,32-
15 apr 202417,3717,3717,3717,3717,37-
12 apr 202417,4917,4917,4917,4917,49-
11 apr 202417,7217,7217,7217,7217,72-
10 apr 202417,7617,7617,7617,7617,76-
09 apr 202418,0118,0118,0118,0118,01-
08 apr 202418,0118,0118,0118,0118,01-
05 apr 202418,0018,0018,0018,0018,00-
04 apr 202417,8617,8617,8617,8617,86-
03 apr 202418,0418,0418,0418,0418,04-
02 apr 202417,9917,9917,9917,9917,99-
01 apr 202418,1518,1518,1518,1518,15-
28 mar 202418,2218,2218,2218,2218,22-
27 mar 202418,1418,1418,1418,1418,14-
26 mar 202417,8717,8717,8717,8717,87-
25 mar 202417,8717,8717,8717,8717,87-
22 mar 202417,9317,9317,9317,9317,93-
21 mar 202418,0218,0218,0218,0218,02-
20 mar 202417,8617,8617,8617,8617,86-
19 mar 202417,6917,6917,6917,6917,69-
18 mar 202417,6117,6117,6117,6117,61-
15 mar 202417,5417,5417,5417,5417,54-
14 mar 202417,5717,5717,5717,5717,57-
13 mar 202417,6917,6917,6917,6917,69-
12 mar 202417,7117,7117,7117,7117,71-
11 mar 202417,5817,5817,5817,5817,58-
08 mar 202417,5817,5817,5817,5817,58-
07 mar 202417,6317,6317,6317,6317,63-
06 mar 202417,5417,5417,5417,5417,54-
05 mar 202417,4117,4117,4117,4117,41-
04 mar 202417,4517,4517,4517,4517,45-
01 mar 202417,4017,4017,4017,4017,40-
29 feb 202417,2317,2317,2317,2317,23-
28 feb 202417,1717,1717,1717,1717,17-
27 feb 202417,1917,1917,1917,1917,19-
26 feb 202417,1117,1117,1117,1117,11-
23 feb 202417,1417,1417,1417,1417,14-
22 feb 202417,0817,0817,0817,0817,08-
21 feb 202416,9316,9316,9316,9316,93-
20 feb 202416,8316,8316,8316,8316,83-
16 feb 202416,8616,8616,8616,8616,86-
15 feb 202416,9216,9216,9216,9216,92-
14 feb 202416,6916,6916,6916,6916,69-
13 feb 202416,5616,5616,5616,5616,56-
12 feb 202416,8316,8316,8316,8316,83-
*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...