Italia markets open in 7 hours 11 minutes

AB Core Opportunities Z (ADGZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,46+0,30 (+1,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202424,1624,1624,1624,1624,16-
01 mag 202423,9023,9023,9023,9023,90-
30 apr 202423,8823,8823,8823,8823,88-
29 apr 202424,3824,3824,3824,3824,38-
26 apr 202424,3824,3824,3824,3824,38-
25 apr 202424,1524,1524,1524,1524,15-
24 apr 202424,3324,3324,3324,3324,33-
23 apr 202424,3724,3724,3724,3724,37-
22 apr 202424,1124,1124,1124,1124,11-
19 apr 202423,9323,9323,9323,9323,93-
18 apr 202424,1324,1324,1324,1324,13-
17 apr 202424,2024,2024,2024,2024,20-
16 apr 202424,3324,3324,3324,3324,33-
15 apr 202424,3224,3224,3224,3224,32-
12 apr 202424,5624,5624,5624,5624,56-
11 apr 202424,9424,9424,9424,9424,94-
10 apr 202424,8324,8324,8324,8324,83-
09 apr 202425,0625,0625,0625,0625,06-
08 apr 202425,0825,0825,0825,0825,08-
05 apr 202425,1025,1025,1025,1025,10-
04 apr 202424,8024,8024,8024,8024,80-
03 apr 202425,0925,0925,0925,0925,09-
02 apr 202425,0025,0025,0025,0025,00-
01 apr 202425,1825,1825,1825,1825,18-
28 mar 202425,1925,1925,1925,1925,19-
27 mar 202425,2025,2025,2025,2025,20-
26 mar 202425,0925,0925,0925,0925,09-
25 mar 202425,1225,1225,1225,1225,12-
22 mar 202425,2225,2225,2225,2225,22-
21 mar 202425,3325,3325,3325,3325,33-
20 mar 202425,1825,1825,1825,1825,18-
19 mar 202424,9924,9924,9924,9924,99-
18 mar 202424,8324,8324,8324,8324,83-
15 mar 202424,7224,7224,7224,7224,72-
14 mar 202424,8124,8124,8124,8124,81-
13 mar 202424,8724,8724,8724,8724,87-
12 mar 202424,8524,8524,8524,8524,85-
11 mar 202424,5724,5724,5724,5724,57-
08 mar 202424,6524,6524,6524,6524,65-
07 mar 202424,7824,7824,7824,7824,78-
06 mar 202424,4924,4924,4924,4924,49-
05 mar 202424,3324,3324,3324,3324,33-
04 mar 202424,5824,5824,5824,5824,58-
01 mar 202424,6124,6124,6124,6124,61-
29 feb 202424,3624,3624,3624,3624,36-
28 feb 202424,2324,2324,2324,2324,23-
27 feb 202424,3224,3224,3224,3224,32-
26 feb 202424,3024,3024,3024,3024,30-
23 feb 202424,2824,2824,2824,2824,28-
22 feb 202424,2224,2224,2224,2224,22-
21 feb 202423,7123,7123,7123,7123,71-
20 feb 202423,6923,6923,6923,6923,69-
16 feb 202423,8123,8123,8123,8123,81-
15 feb 202423,9623,9623,9623,9623,96-
14 feb 202423,7823,7823,7823,7823,78-
13 feb 202423,5223,5223,5223,5223,52-
12 feb 202423,8123,8123,8123,8123,81-
09 feb 202423,8723,8723,8723,8723,87-
08 feb 202423,7423,7423,7423,7423,74-
07 feb 202423,6623,6623,6623,6623,66-
06 feb 202423,3823,3823,3823,3823,38-
05 feb 202423,3723,3723,3723,3723,37-
02 feb 202423,4023,4023,4023,4023,40-
01 feb 202423,1223,1223,1223,1223,12-
31 gen 202422,8922,8922,8922,8922,89-
30 gen 202423,2723,2723,2723,2723,27-
29 gen 202423,2323,2323,2323,2323,23-
26 gen 202423,0523,0523,0523,0523,05-
25 gen 202423,0323,0323,0323,0323,03-
24 gen 202422,8922,8922,8922,8922,89-
23 gen 202422,8022,8022,8022,8022,80-
22 gen 202422,7822,7822,7822,7822,78-
19 gen 202422,6722,6722,6722,6722,67-
18 gen 202422,4722,4722,4722,4722,47-
17 gen 202422,2522,2522,2522,2522,25-
16 gen 202422,3822,3822,3822,3822,38-
12 gen 202422,4822,4822,4822,4822,48-
11 gen 202422,4722,4722,4722,4722,47-
10 gen 202422,4222,4222,4222,4222,42-
09 gen 202422,2922,2922,2922,2922,29-
08 gen 202422,3022,3022,3022,3022,30-
05 gen 202422,0222,0222,0222,0222,02-
04 gen 202422,0222,0222,0222,0222,02-
03 gen 202422,0522,0522,0522,0522,05-
02 gen 202422,2122,2122,2122,2122,21-
29 dic 202322,3222,3222,3222,3222,32-
28 dic 202322,3722,3722,3722,3722,37-
27 dic 202322,3522,3522,3522,3522,35-
26 dic 202322,3222,3222,3222,3222,32-
22 dic 202322,2422,2422,2422,2422,24-
21 dic 202322,1722,1722,1722,1722,17-
20 dic 202321,9721,9721,9721,9721,97-
19 dic 202322,2422,2422,2422,2422,24-
18 dic 202322,1222,1222,1222,1222,12-
15 dic 202322,0122,0122,0122,0122,01-
14 dic 202322,0422,0422,0422,0422,04-
13 dic 202322,0522,0522,0522,0522,05-
12 dic 202321,7421,7421,7421,7421,74-
11 dic 202321,6321,6321,6321,6321,63-
*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...