Italia markets close in 3 hours 55 minutes

Alger Capital Appreciation Instl Y (ACAYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,63+0,48 (+1,06%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202445,6345,6345,6345,6345,63-
02 lug 202445,1545,1545,1545,1545,15-
01 lug 202444,8844,8844,8844,8844,88-
28 giu 202444,5744,5744,5744,5744,57-
27 giu 202444,9944,9944,9944,9944,99-
26 giu 202444,9544,9544,9544,9544,95-
25 giu 202444,8044,8044,8044,8044,80-
24 giu 202444,0144,0144,0144,0144,01-
21 giu 202444,7044,7044,7044,7044,70-
20 giu 202444,8344,8344,8344,8344,83-
18 giu 202445,2845,2845,2845,2845,28-
17 giu 202445,0245,0245,0245,0245,02-
14 giu 202444,7244,7244,7244,7244,72-
13 giu 202444,5244,5244,5244,5244,52-
12 giu 202444,3144,3144,3144,3144,31-
11 giu 202443,6543,6543,6543,6543,65-
10 giu 202443,4443,4443,4443,4443,44-
07 giu 202443,1143,1143,1143,1143,11-
06 giu 202443,1643,1643,1643,1643,16-
05 giu 202443,2943,2943,2943,2943,29-
04 giu 202442,2242,2242,2242,2242,22-
03 giu 202442,1642,1642,1642,1642,16-
31 mag 202442,0142,0142,0142,0142,01-
30 mag 202442,0142,0142,0142,0142,01-
29 mag 202442,6642,6642,6642,6642,66-
28 mag 202442,8042,8042,8042,8042,80-
24 mag 202442,4742,4742,4742,4742,47-
23 mag 202441,9541,9541,9541,9541,95-
22 mag 202441,8241,8241,8241,8241,82-
21 mag 202441,9641,9641,9641,9641,96-
20 mag 202441,9141,9141,9141,9141,91-
17 mag 202441,5541,5541,5541,5541,55-
16 mag 202441,6541,6541,6541,6541,65-
15 mag 202441,8741,8741,8741,8741,87-
14 mag 202441,0841,0841,0841,0841,08-
13 mag 202440,7940,7940,7940,7940,79-
10 mag 202440,9140,9140,9140,9140,91-
09 mag 202440,7340,7340,7340,7340,73-
08 mag 202440,5640,5640,5640,5640,56-
07 mag 202440,6140,6140,6140,6140,61-
06 mag 202440,6940,6940,6940,6940,69-
03 mag 202440,0040,0040,0040,0040,00-
02 mag 202439,2139,2139,2139,2139,21-
01 mag 202438,6238,6238,6238,6238,62-
30 apr 202438,6238,6238,6238,6238,62-
29 apr 202439,3239,3239,3239,3239,32-
26 apr 202439,3839,3839,3839,3839,38-
25 apr 202438,5638,5638,5638,5638,56-
24 apr 202438,8438,8438,8438,8438,84-
23 apr 202438,9738,9738,9738,9738,97-
22 apr 202438,1638,1638,1638,1638,16-
19 apr 202437,7037,7037,7037,7037,70-
18 apr 202438,8438,8438,8438,8438,84-
17 apr 202439,1639,1639,1639,1639,16-
16 apr 202439,6439,6439,6439,6439,64-
15 apr 202439,5439,5439,5439,5439,54-
12 apr 202440,9640,9640,9640,9640,96-
11 apr 202440,9640,9640,9640,9640,96-
10 apr 202440,3440,3440,3440,3440,34-
09 apr 202440,4940,4940,4940,4940,49-
08 apr 202440,5140,5140,5140,5140,51-
05 apr 202440,6740,6740,6740,6740,67-
04 apr 202439,8739,8739,8739,8739,87-
03 apr 202440,4740,4740,4740,4740,47-
02 apr 202440,2440,2440,2440,2440,24-
01 apr 202440,5140,5140,5140,5140,51-
28 mar 202440,3740,3740,3740,3740,37-
27 mar 202440,4340,4340,4340,4340,43-
26 mar 202440,4440,4440,4440,4440,44-
25 mar 202440,6240,6240,6240,6240,62-
22 mar 202440,7540,7540,7540,7540,75-
21 mar 202440,5840,5840,5840,5840,58-
20 mar 202440,3140,3140,3140,3140,31-
19 mar 202439,8839,8839,8839,8839,88-
18 mar 202439,6739,6739,6739,6739,67-
15 mar 202439,3439,3439,3439,3439,34-
14 mar 202439,8239,8239,8239,8239,82-
13 mar 202439,8839,8839,8839,8839,88-
12 mar 202440,1340,1340,1340,1340,13-
11 mar 202439,2139,2139,2139,2139,21-
08 mar 202439,7039,7039,7039,7039,70-
07 mar 202440,3540,3540,3540,3540,35-
06 mar 202439,6339,6339,6339,6339,63-
05 mar 202439,3439,3439,3439,3439,34-
04 mar 202440,0440,0440,0440,0440,04-
01 mar 202440,0340,0340,0340,0340,03-
29 feb 202439,3839,3839,3839,3839,38-
28 feb 202438,8738,8738,8738,8738,87-
27 feb 202439,0839,0839,0839,0839,08-
26 feb 202439,0139,0139,0139,0139,01-
23 feb 202439,0139,0139,0139,0139,01-
22 feb 202439,1439,1439,1439,1439,14-
21 feb 202437,7037,7037,7037,7037,70-
20 feb 202437,8437,8437,8437,8437,84-
16 feb 202438,3138,3138,3138,3138,31-
15 feb 202438,6138,6138,6138,6138,61-
14 feb 202438,6138,6138,6138,6138,61-
13 feb 202437,9937,9937,9937,9937,99-
12 feb 202438,5438,5438,5438,5438,54-
09 feb 202438,7838,7838,7838,7838,78-
*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...