Italia markets closed

AB Core Opportunities Advisor (ADGYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,79+0,23 (+0,98%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,7923,7923,7923,7923,79-
25 apr 202423,5623,5623,5623,5623,56-
24 apr 202423,7423,7423,7423,7423,74-
23 apr 202423,7823,7823,7823,7823,78-
22 apr 202423,5223,5223,5223,5223,52-
19 apr 202423,3523,3523,3523,3523,35-
18 apr 202423,5523,5523,5523,5523,55-
17 apr 202423,6123,6123,6123,6123,61-
16 apr 202423,7423,7423,7423,7423,74-
15 apr 202423,7323,7323,7323,7323,73-
12 apr 202423,9623,9623,9623,9623,96-
11 apr 202424,3324,3324,3324,3324,33-
10 apr 202424,2324,2324,2324,2324,23-
09 apr 202424,4624,4624,4624,4624,46-
08 apr 202424,4724,4724,4724,4724,47-
05 apr 202424,5024,5024,5024,5024,50-
04 apr 202424,2024,2024,2024,2024,20-
03 apr 202424,4824,4824,4824,4824,48-
02 apr 202424,4024,4024,4024,4024,40-
01 apr 202424,5724,5724,5724,5724,57-
28 mar 202424,5824,5824,5824,5824,58-
27 mar 202424,5924,5924,5924,5924,59-
26 mar 202424,4824,4824,4824,4824,48-
25 mar 202424,5124,5124,5124,5124,51-
22 mar 202424,6124,6124,6124,6124,61-
21 mar 202424,7224,7224,7224,7224,72-
20 mar 202424,5724,5724,5724,5724,57-
19 mar 202424,3824,3824,3824,3824,38-
18 mar 202424,2324,2324,2324,2324,23-
15 mar 202424,1224,1224,1224,1224,12-
14 mar 202424,2124,2124,2124,2124,21-
13 mar 202424,2724,2724,2724,2724,27-
12 mar 202424,2524,2524,2524,2524,25-
11 mar 202423,9823,9823,9823,9823,98-
08 mar 202424,0524,0524,0524,0524,05-
07 mar 202424,1824,1824,1824,1824,18-
06 mar 202423,9023,9023,9023,9023,90-
05 mar 202423,7423,7423,7423,7423,74-
04 mar 202423,9923,9923,9923,9923,99-
01 mar 202424,0224,0224,0224,0224,02-
29 feb 202423,7723,7723,7723,7723,77-
28 feb 202423,6523,6523,6523,6523,65-
27 feb 202423,7423,7423,7423,7423,74-
26 feb 202423,7123,7123,7123,7123,71-
23 feb 202423,6923,6923,6923,6923,69-
22 feb 202423,6323,6323,6323,6323,63-
21 feb 202423,1423,1423,1423,1423,14-
20 feb 202423,1223,1223,1223,1223,12-
16 feb 202423,2323,2323,2323,2323,23-
15 feb 202423,3923,3923,3923,3923,39-
14 feb 202423,2023,2023,2023,2023,20-
13 feb 202422,9522,9522,9522,9522,95-
12 feb 202423,2423,2423,2423,2423,24-
09 feb 202423,2923,2923,2923,2923,29-
08 feb 202423,1723,1723,1723,1723,17-
07 feb 202423,0923,0923,0923,0923,09-
06 feb 202422,8222,8222,8222,8222,82-
05 feb 202422,8122,8122,8122,8122,81-
02 feb 202422,8422,8422,8422,8422,84-
01 feb 202422,5622,5622,5622,5622,56-
31 gen 202422,3422,3422,3422,3422,34-
30 gen 202422,7122,7122,7122,7122,71-
29 gen 202422,6722,6722,6722,6722,67-
26 gen 202422,4922,4922,4922,4922,49-
25 gen 202422,4722,4722,4722,4722,47-
24 gen 202422,3422,3422,3422,3422,34-
23 gen 202422,2522,2522,2522,2522,25-
22 gen 202422,2322,2322,2322,2322,23-
19 gen 202422,1322,1322,1322,1322,13-
18 gen 202421,9321,9321,9321,9321,93-
17 gen 202421,7121,7121,7121,7121,71-
16 gen 202421,8421,8421,8421,8421,84-
12 gen 202421,9421,9421,9421,9421,94-
11 gen 202421,9321,9321,9321,9321,93-
10 gen 202421,8821,8821,8821,8821,88-
09 gen 202421,7621,7621,7621,7621,76-
08 gen 202421,7721,7721,7721,7721,77-
05 gen 202421,4921,4921,4921,4921,49-
04 gen 202421,5021,5021,5021,5021,50-
03 gen 202421,5321,5321,5321,5321,53-
02 gen 202421,6721,6721,6721,6721,67-
29 dic 202321,7921,7921,7921,7921,79-
28 dic 202321,8321,8321,8321,8321,83-
27 dic 202321,8221,8221,8221,8221,82-
26 dic 202321,7921,7921,7921,7921,79-
22 dic 202321,7121,7121,7121,7121,71-
21 dic 202321,6321,6321,6321,6321,63-
20 dic 202321,4521,4521,4521,4521,45-
19 dic 202321,7121,7121,7121,7121,71-
18 dic 202321,5921,5921,5921,5921,59-
15 dic 202321,4821,4821,4821,4821,48-
14 dic 202321,5221,5221,5221,5221,52-
13 dic 202321,5221,5221,5221,5221,52-
12 dic 202321,2221,2221,2221,2221,22-
11 dic 202321,1121,1121,1121,1121,11-
08 dic 202320,9520,9520,9520,9520,95-
07 dic 202320,8520,8520,8520,8520,85-
07 dic 20230.1 Dividendo
07 dic 20230.916 Guadagno in conto di capitale
06 dic 202321,7521,7521,7521,7520,73-
*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...