Italia markets closed

AB Discovery Value Advisor (ABYSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,96+0,23 (+1,01%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202422,9622,9622,9622,9622,96-
03 mag 202422,7322,7322,7322,7322,73-
02 mag 202422,4922,4922,4922,4922,49-
01 mag 202422,1422,1422,1422,1422,14-
30 apr 202422,1422,1422,1422,1422,14-
29 apr 202422,5422,5422,5422,5422,54-
26 apr 202422,4122,4122,4122,4122,41-
25 apr 202422,3522,3522,3522,3522,35-
24 apr 202422,4822,4822,4822,4822,48-
23 apr 202422,4722,4722,4722,4722,47-
22 apr 202422,1922,1922,1922,1922,19-
19 apr 202422,0122,0122,0122,0122,01-
18 apr 202421,8621,8621,8621,8621,86-
17 apr 202421,8621,8621,8621,8621,86-
16 apr 202422,0622,0622,0622,0622,06-
15 apr 202422,1822,1822,1822,1822,18-
12 apr 202422,4522,4522,4522,4522,45-
11 apr 202422,8022,8022,8022,8022,80-
10 apr 202422,7722,7722,7722,7722,77-
09 apr 202423,3423,3423,3423,3423,34-
08 apr 202423,2623,2623,2623,2623,26-
05 apr 202423,1123,1123,1123,1123,11-
04 apr 202422,9622,9622,9622,9622,96-
03 apr 202423,2323,2323,2323,2323,23-
02 apr 202423,1823,1823,1823,1823,18-
01 apr 202423,5723,5723,5723,5723,57-
28 mar 202423,7723,7723,7723,7723,77-
27 mar 202423,6923,6923,6923,6923,69-
26 mar 202423,2123,2123,2123,2123,21-
25 mar 202423,2323,2323,2323,2323,23-
22 mar 202423,2723,2723,2723,2723,27-
21 mar 202423,5223,5223,5223,5223,52-
20 mar 202423,2623,2623,2623,2623,26-
19 mar 202422,9122,9122,9122,9122,91-
18 mar 202422,7722,7722,7722,7722,77-
15 mar 202422,7522,7522,7522,7522,75-
14 mar 202422,7222,7222,7222,7222,72-
13 mar 202423,0023,0023,0023,0023,00-
12 mar 202422,9022,9022,9022,9022,90-
11 mar 202422,8222,8222,8222,8222,82-
08 mar 202422,9722,9722,9722,9722,97-
07 mar 202423,0123,0123,0123,0123,01-
06 mar 202422,8522,8522,8522,8522,85-
05 mar 202422,7522,7522,7522,7522,75-
04 mar 202422,7522,7522,7522,7522,75-
01 mar 202422,7322,7322,7322,7322,73-
29 feb 202422,5222,5222,5222,5222,52-
28 feb 202422,3922,3922,3922,3922,39-
27 feb 202422,4422,4422,4422,4422,44-
26 feb 202422,3522,3522,3522,3522,35-
23 feb 202422,4322,4322,4322,4322,43-
22 feb 202422,4122,4122,4122,4122,41-
21 feb 202422,2122,2122,2122,2122,21-
20 feb 202422,1522,1522,1522,1522,15-
16 feb 202422,3222,3222,3222,3222,32-
15 feb 202422,5422,5422,5422,5422,54-
14 feb 202422,1422,1422,1422,1422,14-
13 feb 202421,7421,7421,7421,7421,74-
12 feb 202422,3622,3622,3622,3622,36-
09 feb 202422,0722,0722,0722,0722,07-
08 feb 202421,8721,8721,8721,8721,87-
07 feb 202421,7021,7021,7021,7021,70-
06 feb 202421,7121,7121,7121,7121,71-
05 feb 202421,6021,6021,6021,6021,60-
02 feb 202421,8921,8921,8921,8921,89-
01 feb 202421,9821,9821,9821,9821,98-
31 gen 202421,7221,7221,7221,7221,72-
30 gen 202422,1522,1522,1522,1522,15-
29 gen 202422,2822,2822,2822,2822,28-
26 gen 202422,0422,0422,0422,0422,04-
25 gen 202421,9821,9821,9821,9821,98-
24 gen 202421,7821,7821,7821,7821,78-
23 gen 202421,8621,8621,8621,8621,86-
22 gen 202421,9921,9921,9921,9921,99-
19 gen 202421,7021,7021,7021,7021,70-
18 gen 202421,5121,5121,5121,5121,51-
17 gen 202421,3121,3121,3121,3121,31-
16 gen 202421,5021,5021,5021,5021,50-
12 gen 202421,6321,6321,6321,6321,63-
11 gen 202421,7221,7221,7221,7221,72-
10 gen 202421,8221,8221,8221,8221,82-
09 gen 202421,7421,7421,7421,7421,74-
08 gen 202421,8821,8821,8821,8821,88-
05 gen 202421,6021,6021,6021,6021,60-
04 gen 202421,5321,5321,5321,5321,53-
03 gen 202421,5821,5821,5821,5821,58-
02 gen 202422,1322,1322,1322,1322,13-
29 dic 202322,2022,2022,2022,2022,20-
28 dic 202322,3922,3922,3922,3922,39-
27 dic 202322,3922,3922,3922,3922,39-
26 dic 202322,3822,3822,3822,3822,38-
22 dic 202322,2022,2022,2022,2022,20-
21 dic 202322,1322,1322,1322,1322,13-
20 dic 202321,7821,7821,7821,7821,78-
19 dic 202322,1622,1622,1622,1622,16-
18 dic 202321,8721,8721,8721,8721,87-
15 dic 202321,9221,9221,9221,9221,92-
14 dic 202322,1022,1022,1022,1022,10-
13 dic 202321,5021,5021,5021,5021,50-
*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...