Italia markets closed

Alger Dynamic Opportunities C (ADOCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,91+0,06 (+0,36%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202416,9116,9116,9116,9116,91-
03 lug 202416,8516,8516,8516,8516,85-
02 lug 202416,7916,7916,7916,7916,79-
01 lug 202416,7616,7616,7616,7616,76-
28 giu 202416,8016,8016,8016,8016,80-
27 giu 202416,8916,8916,8916,8916,89-
26 giu 202416,8616,8616,8616,8616,86-
25 giu 202416,9116,9116,9116,9116,91-
24 giu 202416,7716,7716,7716,7716,77-
21 giu 202416,8716,8716,8716,8716,87-
20 giu 202416,8816,8816,8816,8816,88-
18 giu 202416,9916,9916,9916,9916,99-
17 giu 202416,9416,9416,9416,9416,94-
14 giu 202416,9016,9016,9016,9016,90-
13 giu 202416,9116,9116,9116,9116,91-
12 giu 202416,9016,9016,9016,9016,90-
11 giu 202416,7616,7616,7616,7616,76-
10 giu 202416,7316,7316,7316,7316,73-
07 giu 202416,6316,6316,6316,6316,63-
06 giu 202416,6716,6716,6716,6716,67-
05 giu 202416,7816,7816,7816,7816,78-
04 giu 202416,5416,5416,5416,5416,54-
03 giu 202416,5616,5616,5616,5616,56-
31 mag 202416,5416,5416,5416,5416,54-
30 mag 202416,5416,5416,5416,5416,54-
29 mag 202416,6516,6516,6516,6516,65-
28 mag 202416,6516,6516,6516,6516,65-
24 mag 202416,6116,6116,6116,6116,61-
23 mag 202416,4316,4316,4316,4316,43-
22 mag 202416,4016,4016,4016,4016,40-
21 mag 202416,4416,4416,4416,4416,44-
20 mag 202416,4216,4216,4216,4216,42-
17 mag 202416,3316,3316,3316,3316,33-
16 mag 202416,3316,3316,3316,3316,33-
15 mag 202416,3516,3516,3516,3516,35-
14 mag 202416,1016,1016,1016,1016,10-
13 mag 202416,0516,0516,0516,0516,05-
10 mag 202416,2216,2216,2216,2216,22-
09 mag 202416,1616,1616,1616,1616,16-
08 mag 202416,1416,1416,1416,1416,14-
07 mag 202416,3716,3716,3716,3716,37-
06 mag 202416,3416,3416,3416,3416,34-
03 mag 202416,1616,1616,1616,1616,16-
02 mag 202416,0216,0216,0216,0216,02-
01 mag 202415,8815,8815,8815,8815,88-
30 apr 202415,9015,9015,9015,9015,90-
29 apr 202416,0316,0316,0316,0316,03-
26 apr 202416,0516,0516,0516,0516,05-
25 apr 202415,9115,9115,9115,9115,91-
24 apr 202415,8915,8915,8915,8915,89-
23 apr 202415,9815,9815,9815,9815,98-
22 apr 202415,7115,7115,7115,7115,71-
19 apr 202415,5615,5615,5615,5615,56-
18 apr 202415,8615,8615,8615,8615,86-
17 apr 202415,9415,9415,9415,9415,94-
16 apr 202416,0816,0816,0816,0816,08-
15 apr 202416,0216,0216,0216,0216,02-
12 apr 202416,4316,4316,4316,4316,43-
11 apr 202416,4316,4316,4316,4316,43-
10 apr 202416,2916,2916,2916,2916,29-
09 apr 202416,2916,2916,2916,2916,29-
08 apr 202416,3416,3416,3416,3416,34-
05 apr 202416,3716,3716,3716,3716,37-
04 apr 202416,1416,1416,1416,1416,14-
03 apr 202416,2816,2816,2816,2816,28-
02 apr 202416,1716,1716,1716,1716,17-
01 apr 202416,2516,2516,2516,2516,25-
28 mar 202416,3416,3416,3416,3416,34-
27 mar 202416,3616,3616,3616,3616,36-
26 mar 202416,3716,3716,3716,3716,37-
25 mar 202416,3616,3616,3616,3616,36-
22 mar 202416,3516,3516,3516,3516,35-
21 mar 202416,3116,3116,3116,3116,31-
20 mar 202416,2516,2516,2516,2516,25-
19 mar 202416,2016,2016,2016,2016,20-
18 mar 202416,1516,1516,1516,1516,15-
15 mar 202416,0816,0816,0816,0816,08-
14 mar 202416,1816,1816,1816,1816,18-
13 mar 202416,1816,1816,1816,1816,18-
12 mar 202416,1716,1716,1716,1716,17-
11 mar 202416,0216,0216,0216,0216,02-
08 mar 202416,1316,1316,1316,1316,13-
07 mar 202416,2816,2816,2816,2816,28-
06 mar 202416,1316,1316,1316,1316,13-
05 mar 202416,0416,0416,0416,0416,04-
04 mar 202416,2416,2416,2416,2416,24-
01 mar 202416,2716,2716,2716,2716,27-
29 feb 202416,2016,2016,2016,2016,20-
28 feb 202415,9615,9615,9615,9615,96-
27 feb 202416,0416,0416,0416,0416,04-
26 feb 202416,0816,0816,0816,0816,08-
23 feb 202416,0916,0916,0916,0916,09-
22 feb 202416,1016,1016,1016,1016,10-
21 feb 202415,8215,8215,8215,8215,82-
20 feb 202415,8815,8815,8815,8815,88-
16 feb 202416,0116,0116,0116,0116,01-
15 feb 202416,0716,0716,0716,0716,07-
14 feb 202416,0416,0416,0416,0416,04-
13 feb 202415,8815,8815,8815,8815,88-
*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...