Italia markets closed

Alger Health Sciences A (AHSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,18+0,02 (+0,09%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202421,1821,1821,1821,1821,18-
01 mag 202421,1621,1621,1621,1621,16-
30 apr 202421,0921,0921,0921,0921,09-
29 apr 202421,0721,0721,0721,0721,07-
26 apr 202420,9920,9920,9920,9920,99-
25 apr 202421,0421,0421,0421,0421,04-
24 apr 202421,1221,1221,1221,1221,12-
23 apr 202421,1021,1021,1021,1021,10-
22 apr 202420,7320,7320,7320,7320,73-
19 apr 202420,5920,5920,5920,5920,59-
18 apr 202420,6520,6520,6520,6520,65-
17 apr 202420,8420,8420,8420,8420,84-
16 apr 202420,9620,9620,9620,9620,96-
15 apr 202420,9220,9220,9220,9220,92-
12 apr 202421,5121,5121,5121,5121,51-
11 apr 202421,5121,5121,5121,5121,51-
10 apr 202421,5021,5021,5021,5021,50-
09 apr 202421,6721,6721,6721,6721,67-
08 apr 202421,6921,6921,6921,6921,69-
05 apr 202421,7121,7121,7121,7121,71-
04 apr 202421,4921,4921,4921,4921,49-
03 apr 202421,8421,8421,8421,8421,84-
02 apr 202421,8021,8021,8021,8021,80-
01 apr 202422,1522,1522,1522,1522,15-
28 mar 202422,3622,3622,3622,3622,36-
27 mar 202422,3322,3322,3322,3322,33-
26 mar 202422,0922,0922,0922,0922,09-
25 mar 202421,8821,8821,8821,8821,88-
22 mar 202421,9421,9421,9421,9421,94-
21 mar 202422,0622,0622,0622,0622,06-
20 mar 202422,0522,0522,0522,0522,05-
19 mar 202422,0022,0022,0022,0022,00-
18 mar 202421,9121,9121,9121,9121,91-
15 mar 202421,8721,8721,8721,8721,87-
14 mar 202421,8721,8721,8721,8721,87-
13 mar 202422,0722,0722,0722,0722,07-
12 mar 202422,1222,1222,1222,1222,12-
11 mar 202421,8821,8821,8821,8821,88-
08 mar 202422,2122,2122,2122,2122,21-
07 mar 202422,2722,2722,2722,2722,27-
06 mar 202422,1922,1922,1922,1922,19-
05 mar 202422,0422,0422,0422,0422,04-
04 mar 202422,3622,3622,3622,3622,36-
01 mar 202422,3522,3522,3522,3522,35-
29 feb 202421,9721,9721,9721,9721,97-
28 feb 202422,1822,1822,1822,1822,18-
27 feb 202422,3022,3022,3022,3022,30-
26 feb 202421,8921,8921,8921,8921,89-
23 feb 202421,8221,8221,8221,8221,82-
22 feb 202421,7021,7021,7021,7021,70-
21 feb 202421,4221,4221,4221,4221,42-
20 feb 202421,4421,4421,4421,4421,44-
16 feb 202421,8021,8021,8021,8021,80-
15 feb 202421,6921,6921,6921,6921,69-
14 feb 202421,5421,5421,5421,5421,54-
13 feb 202421,2821,2821,2821,2821,28-
12 feb 202421,5321,5321,5321,5321,53-
09 feb 202421,5021,5021,5021,5021,50-
08 feb 202421,3521,3521,3521,3521,35-
07 feb 202421,2221,2221,2221,2221,22-
06 feb 202421,2721,2721,2721,2721,27-
05 feb 202421,1521,1521,1521,1521,15-
02 feb 202421,0321,0321,0321,0321,03-
01 feb 202421,1121,1121,1121,1121,11-
31 gen 202420,8120,8120,8120,8120,81-
30 gen 202420,8020,8020,8020,8020,80-
29 gen 202420,9120,9120,9120,9120,91-
26 gen 202420,6920,6920,6920,6920,69-
25 gen 202420,5720,5720,5720,5720,57-
24 gen 202420,5320,5320,5320,5320,53-
23 gen 202420,7520,7520,7520,7520,75-
22 gen 202420,7720,7720,7720,7720,77-
19 gen 202420,5520,5520,5520,5520,55-
18 gen 202420,5820,5820,5820,5820,58-
17 gen 202420,6620,6620,6620,6620,66-
16 gen 202420,6720,6720,6720,6720,67-
12 gen 202420,7620,7620,7620,7620,76-
11 gen 202420,7920,7920,7920,7920,79-
10 gen 202420,8320,8320,8320,8320,83-
09 gen 202420,8420,8420,8420,8420,84-
08 gen 202420,9020,9020,9020,9020,90-
05 gen 202420,5020,5020,5020,5020,50-
04 gen 202420,4420,4420,4420,4420,44-
03 gen 202420,3020,3020,3020,3020,30-
02 gen 202420,5120,5120,5120,5120,51-
29 dic 202320,4620,4620,4620,4620,46-
28 dic 202320,4820,4820,4820,4820,48-
27 dic 202320,4720,4720,4720,4720,47-
26 dic 202320,2120,2120,2120,2120,21-
22 dic 202320,0320,0320,0320,0320,03-
21 dic 202319,7619,7619,7619,7619,76-
20 dic 202319,4119,4119,4119,4119,41-
19 dic 202319,7919,7919,7919,7919,79-
18 dic 202319,6019,6019,6019,6019,60-
15 dic 202319,6919,6919,6919,6919,69-
14 dic 202319,8119,8119,8119,8119,81-
13 dic 202319,8619,8619,8619,8619,86-
12 dic 202319,3919,3919,3919,3919,39-
11 dic 202319,1619,1619,1619,1619,16-
*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...