Italia markets open in 2 hours 28 minutes

Alger Capital Appreciation Instl Z-2 (ACIZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,00+0,57 (+1,48%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202439,0039,0039,0039,0039,00-
01 mag 202438,4338,4338,4338,4338,43-
30 apr 202438,4338,4338,4338,4338,43-
29 apr 202439,1239,1239,1239,1239,12-
26 apr 202439,1839,1839,1839,1839,18-
25 apr 202438,3638,3638,3638,3638,36-
24 apr 202438,6438,6438,6438,6438,64-
23 apr 202438,7738,7738,7738,7738,77-
22 apr 202437,9737,9737,9737,9737,97-
19 apr 202437,5137,5137,5137,5137,51-
18 apr 202438,6438,6438,6438,6438,64-
17 apr 202438,9638,9638,9638,9638,96-
16 apr 202439,4339,4339,4339,4339,43-
15 apr 202439,3439,3439,3439,3439,34-
12 apr 202440,7540,7540,7540,7540,75-
11 apr 202440,7540,7540,7540,7540,75-
10 apr 202440,1340,1340,1340,1340,13-
09 apr 202440,2840,2840,2840,2840,28-
08 apr 202440,3140,3140,3140,3140,31-
05 apr 202440,4640,4640,4640,4640,46-
04 apr 202439,6739,6739,6739,6739,67-
03 apr 202440,2640,2640,2640,2640,26-
02 apr 202440,0440,0440,0440,0440,04-
01 apr 202440,3140,3140,3140,3140,31-
28 mar 202440,1640,1640,1640,1640,16-
27 mar 202440,2340,2340,2340,2340,23-
26 mar 202440,2440,2440,2440,2440,24-
25 mar 202440,4140,4140,4140,4140,41-
22 mar 202440,5440,5440,5440,5440,54-
21 mar 202440,3740,3740,3740,3740,37-
20 mar 202440,1140,1140,1140,1140,11-
19 mar 202439,6739,6739,6739,6739,67-
18 mar 202439,4739,4739,4739,4739,47-
15 mar 202439,1439,1439,1439,1439,14-
14 mar 202439,6239,6239,6239,6239,62-
13 mar 202439,6839,6839,6839,6839,68-
12 mar 202439,9239,9239,9239,9239,92-
11 mar 202439,0139,0139,0139,0139,01-
08 mar 202439,4939,4939,4939,4939,49-
07 mar 202440,1540,1540,1540,1540,15-
06 mar 202439,4339,4339,4339,4339,43-
05 mar 202439,1439,1439,1439,1439,14-
04 mar 202439,8439,8439,8439,8439,84-
01 mar 202439,8239,8239,8239,8239,82-
29 feb 202439,1839,1839,1839,1839,18-
28 feb 202438,6738,6738,6738,6738,67-
27 feb 202438,8838,8838,8838,8838,88-
26 feb 202438,8238,8238,8238,8238,82-
23 feb 202438,8138,8138,8138,8138,81-
22 feb 202438,9438,9438,9438,9438,94-
21 feb 202437,5037,5037,5037,5037,50-
20 feb 202437,6537,6537,6537,6537,65-
16 feb 202438,1138,1138,1138,1138,11-
15 feb 202438,4138,4138,4138,4138,41-
14 feb 202438,4138,4138,4138,4138,41-
13 feb 202437,7937,7937,7937,7937,79-
12 feb 202438,3538,3538,3538,3538,35-
09 feb 202438,5838,5838,5838,5838,58-
08 feb 202438,2238,2238,2238,2238,22-
07 feb 202438,2038,2038,2038,2038,20-
06 feb 202437,7137,7137,7137,7137,71-
05 feb 202437,8237,8237,8237,8237,82-
02 feb 202437,8237,8237,8237,8237,82-
01 feb 202436,7336,7336,7336,7336,73-
31 gen 202436,1336,1336,1336,1336,13-
30 gen 202436,8336,8336,8336,8336,83-
29 gen 202437,0337,0337,0337,0337,03-
26 gen 202436,5636,5636,5636,5636,56-
25 gen 202436,5936,5936,5936,5936,59-
24 gen 202436,4536,4536,4536,4536,45-
23 gen 202436,2236,2236,2236,2236,22-
22 gen 202436,1336,1336,1336,1336,13-
19 gen 202436,0836,0836,0836,0836,08-
18 gen 202435,5035,5035,5035,5035,50-
17 gen 202434,9834,9834,9834,9834,98-
16 gen 202435,0735,0735,0735,0735,07-
12 gen 202435,0035,0035,0035,0035,00-
11 gen 202434,9434,9434,9434,9434,94-
10 gen 202434,8334,8334,8334,8334,83-
09 gen 202434,4534,4534,4534,4534,45-
08 gen 202434,3334,3334,3334,3334,33-
05 gen 202433,4933,4933,4933,4933,49-
04 gen 202433,3733,3733,3733,3733,37-
03 gen 202433,4433,4433,4433,4433,44-
02 gen 202433,7833,7833,7833,7833,78-
29 dic 202334,3734,3734,3734,3734,37-
28 dic 202334,4934,4934,4934,4934,49-
27 dic 202334,4634,4634,4634,4634,46-
26 dic 202334,4034,4034,4034,4034,40-
22 dic 202334,2834,2834,2834,2834,28-
21 dic 202334,2634,2634,2634,2634,26-
20 dic 202333,8133,8133,8133,8133,81-
19 dic 202334,3434,3434,3434,3434,34-
18 dic 202334,1534,1534,1534,1534,15-
15 dic 202333,8733,8733,8733,8733,87-
14 dic 202333,7433,7433,7433,7433,74-
14 dic 20230 Dividendo
14 dic 20232.68 Guadagno in conto di capitale
13 dic 202336,6136,6136,6136,6133,93-
12 dic 202336,2236,2236,2236,2233,57-
*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...