Italia markets closed

Alger Health Sciences Z (AHSZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,38-0,16 (-0,71%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,3822,3822,3822,3822,38-
27 giu 202422,5422,5422,5422,5422,54-
26 giu 202422,4822,4822,4822,4822,48-
25 giu 202422,6122,6122,6122,6122,61-
24 giu 202422,6022,6022,6022,6022,60-
21 giu 202422,5222,5222,5222,5222,52-
20 giu 202422,3522,3522,3522,3522,35-
18 giu 202422,3822,3822,3822,3822,38-
17 giu 202422,3722,3722,3722,3722,37-
14 giu 202422,6022,6022,6022,6022,60-
13 giu 202422,6722,6722,6722,6722,67-
12 giu 202422,7122,7122,7122,7122,71-
11 giu 202422,7122,7122,7122,7122,71-
10 giu 202422,8122,8122,8122,8122,81-
07 giu 202422,6722,6722,6722,6722,67-
06 giu 202422,7322,7322,7322,7322,73-
05 giu 202422,7822,7822,7822,7822,78-
04 giu 202422,4822,4822,4822,4822,48-
03 giu 202422,4422,4422,4422,4422,44-
31 mag 202422,1422,1422,1422,1422,14-
30 mag 202422,1422,1422,1422,1422,14-
29 mag 202422,0622,0622,0622,0622,06-
28 mag 202422,2322,2322,2322,2322,23-
24 mag 202422,4222,4222,4222,4222,42-
23 mag 202422,4322,4322,4322,4322,43-
22 mag 202422,6722,6722,6722,6722,67-
21 mag 202422,7522,7522,7522,7522,75-
20 mag 202422,6322,6322,6322,6322,63-
17 mag 202422,6222,6222,6222,6222,62-
16 mag 202422,6422,6422,6422,6422,64-
15 mag 202422,8022,8022,8022,8022,80-
14 mag 202422,4022,4022,4022,4022,40-
13 mag 202422,3022,3022,3022,3022,30-
10 mag 202422,3722,3722,3722,3722,37-
09 mag 202422,5022,5022,5022,5022,50-
08 mag 202422,2222,2222,2222,2222,22-
07 mag 202422,3022,3022,3022,3022,30-
06 mag 202422,0622,0622,0622,0622,06-
03 mag 202421,9821,9821,9821,9821,98-
02 mag 202421,7121,7121,7121,7121,71-
01 mag 202421,6821,6821,6821,6821,68-
30 apr 202421,6221,6221,6221,6221,62-
29 apr 202421,6021,6021,6021,6021,60-
26 apr 202421,5221,5221,5221,5221,52-
25 apr 202421,5621,5621,5621,5621,56-
24 apr 202421,6421,6421,6421,6421,64-
23 apr 202421,6321,6321,6321,6321,63-
22 apr 202421,2521,2521,2521,2521,25-
19 apr 202421,1021,1021,1021,1021,10-
18 apr 202421,1621,1621,1621,1621,16-
17 apr 202421,3621,3621,3621,3621,36-
16 apr 202421,4821,4821,4821,4821,48-
15 apr 202421,4421,4421,4421,4421,44-
12 apr 202422,0422,0422,0422,0422,04-
11 apr 202422,0422,0422,0422,0422,04-
10 apr 202422,0422,0422,0422,0422,04-
09 apr 202422,2122,2122,2122,2122,21-
08 apr 202422,2322,2322,2322,2322,23-
05 apr 202422,2422,2422,2422,2422,24-
04 apr 202422,0222,0222,0222,0222,02-
03 apr 202422,3822,3822,3822,3822,38-
02 apr 202422,3322,3322,3322,3322,33-
01 apr 202422,7022,7022,7022,7022,70-
28 mar 202422,9122,9122,9122,9122,91-
27 mar 202422,8822,8822,8822,8822,88-
26 mar 202422,6422,6422,6422,6422,64-
25 mar 202422,4122,4122,4122,4122,41-
22 mar 202422,4822,4822,4822,4822,48-
21 mar 202422,6022,6022,6022,6022,60-
20 mar 202422,5922,5922,5922,5922,59-
19 mar 202422,5422,5422,5422,5422,54-
18 mar 202422,4522,4522,4522,4522,45-
15 mar 202422,4022,4022,4022,4022,40-
14 mar 202422,4122,4122,4122,4122,41-
13 mar 202422,6122,6122,6122,6122,61-
12 mar 202422,6622,6622,6622,6622,66-
11 mar 202422,4122,4122,4122,4122,41-
08 mar 202422,7522,7522,7522,7522,75-
07 mar 202422,8122,8122,8122,8122,81-
06 mar 202422,7322,7322,7322,7322,73-
05 mar 202422,5822,5822,5822,5822,58-
04 mar 202422,9022,9022,9022,9022,90-
01 mar 202422,8922,8922,8922,8922,89-
29 feb 202422,5022,5022,5022,5022,50-
28 feb 202422,7122,7122,7122,7122,71-
27 feb 202422,8522,8522,8522,8522,85-
26 feb 202422,4222,4222,4222,4222,42-
23 feb 202422,3522,3522,3522,3522,35-
22 feb 202422,2322,2322,2322,2322,23-
21 feb 202421,9421,9421,9421,9421,94-
20 feb 202421,9621,9621,9621,9621,96-
16 feb 202422,3222,3222,3222,3222,32-
15 feb 202422,2122,2122,2122,2122,21-
14 feb 202422,0622,0622,0622,0622,06-
13 feb 202421,7921,7921,7921,7921,79-
12 feb 202422,0522,0522,0522,0522,05-
09 feb 202422,0122,0122,0122,0122,01-
08 feb 202421,8621,8621,8621,8621,86-
07 feb 202421,7221,7221,7221,7221,72-
06 feb 202421,7721,7721,7721,7721,77-
*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...