Italia markets closed

AB Value I (ABVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,66-0,01 (-0,06%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202417,6617,6617,6617,6617,66-
02 lug 202417,6717,6717,6717,6717,67-
01 lug 202417,6117,6117,6117,6117,61-
28 giu 202417,7217,7217,7217,7217,72-
27 giu 202417,6817,6817,6817,6817,68-
26 giu 202417,6417,6417,6417,6417,64-
25 giu 202417,7017,7017,7017,7017,70-
24 giu 202417,8517,8517,8517,8517,85-
21 giu 202417,7217,7217,7217,7217,72-
20 giu 202417,7317,7317,7317,7317,73-
18 giu 202417,7417,7417,7417,7417,74-
17 giu 202417,6717,6717,6717,6717,67-
14 giu 202417,5717,5717,5717,5717,57-
13 giu 202417,6617,6617,6617,6617,66-
12 giu 202417,7117,7117,7117,7117,71-
11 giu 202417,5717,5717,5717,5717,57-
10 giu 202417,6817,6817,6817,6817,68-
07 giu 202417,6217,6217,6217,6217,62-
06 giu 202417,6917,6917,6917,6917,69-
05 giu 202417,7417,7417,7417,7417,74-
04 giu 202417,5817,5817,5817,5817,58-
03 giu 202417,6617,6617,6617,6617,66-
31 mag 202417,8017,8017,8017,8017,80-
30 mag 202417,5417,5417,5417,5417,54-
29 mag 202417,4717,4717,4717,4717,47-
28 mag 202417,6717,6717,6717,6717,67-
24 mag 202417,7317,7317,7317,7317,73-
23 mag 202417,6517,6517,6517,6517,65-
22 mag 202417,8917,8917,8917,8917,89-
21 mag 202418,0218,0218,0218,0218,02-
20 mag 202417,9917,9917,9917,9917,99-
17 mag 202418,0318,0318,0318,0318,03-
16 mag 202417,9917,9917,9917,9917,99-
15 mag 202418,0318,0318,0318,0318,03-
14 mag 202417,9017,9017,9017,9017,90-
13 mag 202417,7717,7717,7717,7717,77-
10 mag 202417,8317,8317,8317,8317,83-
09 mag 202417,7517,7517,7517,7517,75-
08 mag 202417,5717,5717,5717,5717,57-
07 mag 202417,5817,5817,5817,5817,58-
06 mag 202417,5817,5817,5817,5817,58-
03 mag 202417,4617,4617,4617,4617,46-
02 mag 202417,3317,3317,3317,3317,33-
01 mag 202417,2517,2517,2517,2517,25-
30 apr 202417,2717,2717,2717,2717,27-
29 apr 202417,4717,4717,4717,4717,47-
26 apr 202417,4117,4117,4117,4117,41-
25 apr 202417,3817,3817,3817,3817,38-
24 apr 202417,4517,4517,4517,4517,45-
23 apr 202417,4317,4317,4317,4317,43-
22 apr 202417,2617,2617,2617,2617,26-
19 apr 202417,1517,1517,1517,1517,15-
18 apr 202417,0517,0517,0517,0517,05-
17 apr 202417,0617,0617,0617,0617,06-
16 apr 202417,1217,1217,1217,1217,12-
15 apr 202417,1817,1817,1817,1817,18-
12 apr 202417,3017,3017,3017,3017,30-
11 apr 202417,5217,5217,5217,5217,52-
10 apr 202417,5617,5617,5617,5617,56-
09 apr 202417,8117,8117,8117,8117,81-
08 apr 202417,8117,8117,8117,8117,81-
05 apr 202417,8017,8017,8017,8017,80-
04 apr 202417,6617,6617,6617,6617,66-
03 apr 202417,8417,8417,8417,8417,84-
02 apr 202417,7917,7917,7917,7917,79-
01 apr 202417,9517,9517,9517,9517,95-
28 mar 202418,0118,0118,0118,0118,01-
27 mar 202417,9317,9317,9317,9317,93-
26 mar 202417,6717,6717,6717,6717,67-
25 mar 202417,6717,6717,6717,6717,67-
22 mar 202417,7317,7317,7317,7317,73-
21 mar 202417,8217,8217,8217,8217,82-
20 mar 202417,6517,6517,6517,6517,65-
19 mar 202417,4917,4917,4917,4917,49-
18 mar 202417,4117,4117,4117,4117,41-
15 mar 202417,3417,3417,3417,3417,34-
14 mar 202417,3717,3717,3717,3717,37-
13 mar 202417,4917,4917,4917,4917,49-
12 mar 202417,5017,5017,5017,5017,50-
11 mar 202417,3817,3817,3817,3817,38-
08 mar 202417,3817,3817,3817,3817,38-
07 mar 202417,4317,4317,4317,4317,43-
06 mar 202417,3417,3417,3417,3417,34-
05 mar 202417,2117,2117,2117,2117,21-
04 mar 202417,2517,2517,2517,2517,25-
01 mar 202417,2017,2017,2017,2017,20-
29 feb 202417,0317,0317,0317,0317,03-
28 feb 202416,9816,9816,9816,9816,98-
27 feb 202416,9916,9916,9916,9916,99-
26 feb 202416,9116,9116,9116,9116,91-
23 feb 202416,9516,9516,9516,9516,95-
22 feb 202416,8816,8816,8816,8816,88-
21 feb 202416,7416,7416,7416,7416,74-
20 feb 202416,6416,6416,6416,6416,64-
16 feb 202416,6716,6716,6716,6716,67-
15 feb 202416,7216,7216,7216,7216,72-
14 feb 202416,5016,5016,5016,5016,50-
13 feb 202416,3716,3716,3716,3716,37-
12 feb 202416,6416,6416,6416,6416,64-
09 feb 202416,5016,5016,5016,5016,50-
*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...