Italia markets closed

Alger Dynamic Opportunities Z (ADOZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,11+0,08 (+0,40%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202420,1120,1120,1120,1120,11-
03 lug 202420,0320,0320,0320,0320,03-
02 lug 202419,9619,9619,9619,9619,96-
01 lug 202419,9319,9319,9319,9319,93-
28 giu 202419,9719,9719,9719,9719,97-
27 giu 202420,0820,0820,0820,0820,08-
26 giu 202420,0420,0420,0420,0420,04-
25 giu 202420,1020,1020,1020,1020,10-
24 giu 202419,9319,9319,9319,9319,93-
21 giu 202420,0520,0520,0520,0520,05-
20 giu 202420,0620,0620,0620,0620,06-
18 giu 202420,1820,1820,1820,1820,18-
17 giu 202420,1320,1320,1320,1320,13-
14 giu 202420,0820,0820,0820,0820,08-
13 giu 202420,0920,0920,0920,0920,09-
12 giu 202420,0820,0820,0820,0820,08-
11 giu 202419,9119,9119,9119,9119,91-
10 giu 202419,8719,8719,8719,8719,87-
07 giu 202419,7619,7619,7619,7619,76-
06 giu 202419,8119,8119,8119,8119,81-
05 giu 202419,9319,9319,9319,9319,93-
04 giu 202419,6419,6419,6419,6419,64-
03 giu 202419,6719,6719,6719,6719,67-
31 mag 202419,6419,6419,6419,6419,64-
30 mag 202419,6419,6419,6419,6419,64-
29 mag 202419,7719,7719,7719,7719,77-
28 mag 202419,7719,7719,7719,7719,77-
24 mag 202419,7219,7219,7219,7219,72-
23 mag 202419,5119,5119,5119,5119,51-
22 mag 202419,4719,4719,4719,4719,47-
21 mag 202419,5119,5119,5119,5119,51-
20 mag 202419,4919,4919,4919,4919,49-
17 mag 202419,3919,3919,3919,3919,39-
16 mag 202419,3919,3919,3919,3919,39-
15 mag 202419,4019,4019,4019,4019,40-
14 mag 202419,1119,1119,1119,1119,11-
13 mag 202419,0519,0519,0519,0519,05-
10 mag 202419,2519,2519,2519,2519,25-
09 mag 202419,1819,1819,1819,1819,18-
08 mag 202419,1619,1619,1619,1619,16-
07 mag 202419,4219,4219,4219,4219,42-
06 mag 202419,3919,3919,3919,3919,39-
03 mag 202419,1719,1719,1719,1719,17-
02 mag 202419,0119,0119,0119,0119,01-
01 mag 202418,8418,8418,8418,8418,84-
30 apr 202418,8618,8618,8618,8618,86-
29 apr 202419,0219,0219,0219,0219,02-
26 apr 202419,0319,0319,0319,0319,03-
25 apr 202418,8718,8718,8718,8718,87-
24 apr 202418,8418,8418,8418,8418,84-
23 apr 202418,9518,9518,9518,9518,95-
22 apr 202418,6318,6318,6318,6318,63-
19 apr 202418,4518,4518,4518,4518,45-
18 apr 202418,8118,8118,8118,8118,81-
17 apr 202418,9018,9018,9018,9018,90-
16 apr 202419,0719,0719,0719,0719,07-
15 apr 202419,0019,0019,0019,0019,00-
12 apr 202419,4819,4819,4819,4819,48-
11 apr 202419,4819,4819,4819,4819,48-
10 apr 202419,3219,3219,3219,3219,32-
09 apr 202419,3219,3219,3219,3219,32-
08 apr 202419,3719,3719,3719,3719,37-
05 apr 202419,4019,4019,4019,4019,40-
04 apr 202419,1419,1419,1419,1419,14-
03 apr 202419,3019,3019,3019,3019,30-
02 apr 202419,1719,1719,1719,1719,17-
01 apr 202419,2619,2619,2619,2619,26-
28 mar 202419,3619,3619,3619,3619,36-
27 mar 202419,3919,3919,3919,3919,39-
26 mar 202419,4019,4019,4019,4019,40-
25 mar 202419,3919,3919,3919,3919,39-
22 mar 202419,3719,3719,3719,3719,37-
21 mar 202419,3319,3319,3319,3319,33-
20 mar 202419,2519,2519,2519,2519,25-
19 mar 202419,2019,2019,2019,2019,20-
18 mar 202419,1319,1319,1319,1319,13-
15 mar 202419,0519,0519,0519,0519,05-
14 mar 202419,1719,1719,1719,1719,17-
13 mar 202419,1719,1719,1719,1719,17-
12 mar 202419,1519,1519,1519,1519,15-
11 mar 202418,9718,9718,9718,9718,97-
08 mar 202419,1019,1019,1019,1019,10-
07 mar 202419,2819,2819,2819,2819,28-
06 mar 202419,1019,1019,1019,1019,10-
05 mar 202419,0019,0019,0019,0019,00-
04 mar 202419,2419,2419,2419,2419,24-
01 mar 202419,2719,2719,2719,2719,27-
29 feb 202419,1919,1919,1919,1919,19-
28 feb 202418,9018,9018,9018,9018,90-
27 feb 202418,9918,9918,9918,9918,99-
26 feb 202419,0419,0419,0419,0419,04-
23 feb 202419,0419,0419,0419,0419,04-
22 feb 202419,0619,0619,0619,0619,06-
21 feb 202418,7318,7318,7318,7318,73-
20 feb 202418,8018,8018,8018,8018,80-
16 feb 202418,9518,9518,9518,9518,95-
15 feb 202419,0219,0219,0219,0219,02-
14 feb 202418,9918,9918,9918,9918,99-
13 feb 202418,8018,8018,8018,8018,80-
12 feb 202418,8518,8518,8518,8518,85-
*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...