Italia markets close in 8 hours 12 minutes

Alger Small Cap Focus Z (AGOZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,92-0,23 (-1,27%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202417,9217,9217,9217,9217,92-
17 apr 202418,1518,1518,1518,1518,15-
16 apr 202418,4118,4118,4118,4118,41-
15 apr 202418,5018,5018,5018,5018,50-
12 apr 202419,4419,4419,4419,4419,44-
11 apr 202419,4419,4419,4419,4419,44-
10 apr 202419,4019,4019,4019,4019,40-
09 apr 202419,8619,8619,8619,8619,86-
08 apr 202419,6319,6319,6319,6319,63-
05 apr 202419,4619,4619,4619,4619,46-
04 apr 202419,2419,2419,2419,2419,24-
03 apr 202419,3419,3419,3419,3419,34-
02 apr 202419,2919,2919,2919,2919,29-
01 apr 202419,7019,7019,7019,7019,70-
28 mar 202419,8519,8519,8519,8519,85-
27 mar 202419,7919,7919,7919,7919,79-
26 mar 202419,5019,5019,5019,5019,50-
25 mar 202419,3619,3619,3619,3619,36-
22 mar 202419,4319,4319,4319,4319,43-
21 mar 202419,5519,5519,5519,5519,55-
20 mar 202419,3019,3019,3019,3019,30-
19 mar 202419,0119,0119,0119,0119,01-
18 mar 202418,8318,8318,8318,8318,83-
15 mar 202418,9218,9218,9218,9218,92-
14 mar 202418,8918,8918,8918,8918,89-
13 mar 202419,1819,1819,1819,1819,18-
12 mar 202419,2219,2219,2219,2219,22-
11 mar 202419,0319,0319,0319,0319,03-
08 mar 202419,2519,2519,2519,2519,25-
07 mar 202419,3819,3819,3819,3819,38-
06 mar 202419,2719,2719,2719,2719,27-
05 mar 202418,9718,9718,9718,9718,97-
04 mar 202419,6219,6219,6219,6219,62-
01 mar 202419,5619,5619,5619,5619,56-
29 feb 202419,3119,3119,3119,3119,31-
28 feb 202419,3819,3819,3819,3819,38-
27 feb 202419,4919,4919,4919,4919,49-
26 feb 202419,2819,2819,2819,2819,28-
23 feb 202419,0619,0619,0619,0619,06-
22 feb 202419,0619,0619,0619,0619,06-
21 feb 202418,7418,7418,7418,7418,74-
20 feb 202419,0319,0319,0319,0319,03-
16 feb 202419,2519,2519,2519,2519,25-
15 feb 202419,4619,4619,4619,4619,46-
14 feb 202419,2819,2819,2819,2819,28-
13 feb 202418,8118,8118,8118,8118,81-
12 feb 202419,4119,4119,4119,4119,41-
09 feb 202419,2519,2519,2519,2519,25-
08 feb 202419,0319,0319,0319,0319,03-
07 feb 202418,7018,7018,7018,7018,70-
06 feb 202418,6218,6218,6218,6218,62-
05 feb 202418,4918,4918,4918,4918,49-
02 feb 202418,6318,6318,6318,6318,63-
01 feb 202418,5718,5718,5718,5718,57-
31 gen 202418,1918,1918,1918,1918,19-
30 gen 202418,5918,5918,5918,5918,59-
29 gen 202418,8618,8618,8618,8618,86-
26 gen 202418,4418,4418,4418,4418,44-
25 gen 202418,1918,1918,1918,1918,19-
24 gen 202418,1518,1518,1518,1518,15-
23 gen 202418,3618,3618,3618,3618,36-
22 gen 202418,4118,4118,4118,4118,41-
19 gen 202418,1018,1018,1018,1018,10-
18 gen 202417,9617,9617,9617,9617,96-
17 gen 202417,9117,9117,9117,9117,91-
16 gen 202417,9417,9417,9417,9417,94-
12 gen 202417,9417,9417,9417,9417,94-
11 gen 202417,9617,9617,9617,9617,96-
10 gen 202418,0218,0218,0218,0218,02-
09 gen 202417,9617,9617,9617,9617,96-
08 gen 202417,9417,9417,9417,9417,94-
05 gen 202417,3817,3817,3817,3817,38-
04 gen 202417,3017,3017,3017,3017,30-
03 gen 202417,3217,3217,3217,3217,32-
02 gen 202417,8817,8817,8817,8817,88-
29 dic 202318,3318,3318,3318,3318,33-
28 dic 202318,6218,6218,6218,6218,62-
27 dic 202318,6118,6118,6118,6118,61-
26 dic 202318,5818,5818,5818,5818,58-
22 dic 202318,3818,3818,3818,3818,38-
21 dic 202318,1718,1718,1718,1718,17-
20 dic 202317,7417,7417,7417,7417,74-
19 dic 202318,1718,1718,1718,1718,17-
18 dic 202317,8617,8617,8617,8617,86-
15 dic 202317,9017,9017,9017,9017,90-
14 dic 202317,8817,8817,8817,8817,88-
13 dic 202317,4817,4817,4817,4817,48-
12 dic 202316,9816,9816,9816,9816,98-
11 dic 202316,8516,8516,8516,8516,85-
08 dic 202316,8716,8716,8716,8716,87-
07 dic 202316,8216,8216,8216,8216,82-
06 dic 202316,7616,7616,7616,7616,76-
05 dic 202316,8816,8816,8816,8816,88-
04 dic 202317,0417,0417,0417,0417,04-
01 dic 202316,9616,9616,9616,9616,96-
30 nov 202316,5216,5216,5216,5216,52-
29 nov 202316,4116,4116,4116,4116,41-
28 nov 202316,1616,1616,1616,1616,16-
27 nov 202316,4116,4116,4116,4116,41-
24 nov 202316,5016,5016,5016,5016,50-
*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...