Italia markets close in 3 hours 25 minutes

Alger Health Sciences C (AHSCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,490,00 (0,00%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202413,4913,4913,4913,4913,49-
17 giu 202413,4913,4913,4913,4913,49-
14 giu 202413,6313,6313,6313,6313,63-
13 giu 202413,6713,6713,6713,6713,67-
12 giu 202413,7013,7013,7013,7013,70-
11 giu 202413,7013,7013,7013,7013,70-
10 giu 202413,7613,7613,7613,7613,76-
07 giu 202413,6813,6813,6813,6813,68-
06 giu 202413,7113,7113,7113,7113,71-
05 giu 202413,7413,7413,7413,7413,74-
04 giu 202413,5713,5713,5713,5713,57-
03 giu 202413,5413,5413,5413,5413,54-
31 mag 202413,3613,3613,3613,3613,36-
30 mag 202413,3613,3613,3613,3613,36-
29 mag 202413,3113,3113,3113,3113,31-
28 mag 202413,4113,4113,4113,4113,41-
24 mag 202413,5313,5313,5313,5313,53-
23 mag 202413,5413,5413,5413,5413,54-
22 mag 202413,6813,6813,6813,6813,68-
21 mag 202413,7313,7313,7313,7313,73-
20 mag 202413,6613,6613,6613,6613,66-
17 mag 202413,6613,6613,6613,6613,66-
16 mag 202413,6713,6713,6713,6713,67-
15 mag 202413,7713,7713,7713,7713,77-
14 mag 202413,5313,5313,5313,5313,53-
13 mag 202413,4713,4713,4713,4713,47-
10 mag 202413,5113,5113,5113,5113,51-
09 mag 202413,5913,5913,5913,5913,59-
08 mag 202413,4213,4213,4213,4213,42-
07 mag 202413,4713,4713,4713,4713,47-
06 mag 202413,3313,3313,3313,3313,33-
03 mag 202413,2813,2813,2813,2813,28-
02 mag 202413,1113,1113,1113,1113,11-
01 mag 202413,1013,1013,1013,1013,10-
30 apr 202413,0613,0613,0613,0613,06-
29 apr 202413,0513,0513,0513,0513,05-
26 apr 202413,0013,0013,0013,0013,00-
25 apr 202413,0313,0313,0313,0313,03-
24 apr 202413,0813,0813,0813,0813,08-
23 apr 202413,0713,0713,0713,0713,07-
22 apr 202412,8412,8412,8412,8412,84-
19 apr 202412,7512,7512,7512,7512,75-
18 apr 202412,7912,7912,7912,7912,79-
17 apr 202412,9112,9112,9112,9112,91-
16 apr 202412,9812,9812,9812,9812,98-
15 apr 202412,9612,9612,9612,9612,96-
12 apr 202413,3313,3313,3313,3313,33-
11 apr 202413,3313,3313,3313,3313,33-
10 apr 202413,3213,3213,3213,3213,32-
09 apr 202413,4313,4313,4313,4313,43-
08 apr 202413,4413,4413,4413,4413,44-
05 apr 202413,4513,4513,4513,4513,45-
04 apr 202413,3213,3213,3213,3213,32-
03 apr 202413,5313,5313,5313,5313,53-
02 apr 202413,5113,5113,5113,5113,51-
01 apr 202413,7313,7313,7313,7313,73-
28 mar 202413,8613,8613,8613,8613,86-
27 mar 202413,8413,8413,8413,8413,84-
26 mar 202413,6913,6913,6913,6913,69-
25 mar 202413,5613,5613,5613,5613,56-
22 mar 202413,6013,6013,6013,6013,60-
21 mar 202413,6713,6713,6713,6713,67-
20 mar 202413,6713,6713,6713,6713,67-
19 mar 202413,6413,6413,6413,6413,64-
18 mar 202413,5813,5813,5813,5813,58-
15 mar 202413,5613,5613,5613,5613,56-
14 mar 202413,5613,5613,5613,5613,56-
13 mar 202413,6813,6813,6813,6813,68-
12 mar 202413,7213,7213,7213,7213,72-
11 mar 202413,5613,5613,5613,5613,56-
08 mar 202413,7713,7713,7713,7713,77-
07 mar 202413,8113,8113,8113,8113,81-
06 mar 202413,7613,7613,7613,7613,76-
05 mar 202413,6713,6713,6713,6713,67-
04 mar 202413,8613,8613,8613,8613,86-
01 mar 202413,8613,8613,8613,8613,86-
29 feb 202413,6213,6213,6213,6213,62-
28 feb 202413,7513,7513,7513,7513,75-
27 feb 202413,8313,8313,8313,8313,83-
26 feb 202413,5713,5713,5713,5713,57-
23 feb 202413,5313,5313,5313,5313,53-
22 feb 202413,4613,4613,4613,4613,46-
21 feb 202413,2913,2913,2913,2913,29-
20 feb 202413,3013,3013,3013,3013,30-
16 feb 202413,5213,5213,5213,5213,52-
15 feb 202413,4613,4613,4613,4613,46-
14 feb 202413,3613,3613,3613,3613,36-
13 feb 202413,2013,2013,2013,2013,20-
12 feb 202413,3613,3613,3613,3613,36-
09 feb 202413,3413,3413,3413,3413,34-
08 feb 202413,2413,2413,2413,2413,24-
07 feb 202413,1713,1713,1713,1713,17-
06 feb 202413,1913,1913,1913,1913,19-
05 feb 202413,1213,1213,1213,1213,12-
02 feb 202413,0513,0513,0513,0513,05-
01 feb 202413,1013,1013,1013,1013,10-
31 gen 202412,9112,9112,9112,9112,91-
30 gen 202412,9112,9112,9112,9112,91-
29 gen 202412,9812,9812,9812,9812,98-
26 gen 202412,8412,8412,8412,8412,84-
*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...