Italia markets closed

Alger International Focus I (AIGIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,56-0,09 (-0,46%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202419,5619,5619,5619,5619,56-
13 giu 202419,6519,6519,6519,6519,65-
12 giu 202419,8719,8719,8719,8719,87-
11 giu 202419,6719,6719,6719,6719,67-
10 giu 202419,8919,8919,8919,8919,89-
07 giu 202419,8119,8119,8119,8119,81-
06 giu 202419,8919,8919,8919,8919,89-
05 giu 202419,8919,8919,8919,8919,89-
04 giu 202419,6319,6319,6319,6319,63-
03 giu 202419,8719,8719,8719,8719,87-
31 mag 202419,5619,5619,5619,5619,56-
30 mag 202419,5619,5619,5619,5619,56-
29 mag 202419,4819,4819,4819,4819,48-
28 mag 202419,8319,8319,8319,8319,83-
24 mag 202419,9219,9219,9219,9219,92-
23 mag 202419,7519,7519,7519,7519,75-
22 mag 202419,8019,8019,8019,8019,80-
21 mag 202419,9819,9819,9819,9819,98-
20 mag 202420,0020,0020,0020,0020,00-
17 mag 202419,9419,9419,9419,9419,94-
16 mag 202419,8419,8419,8419,8419,84-
15 mag 202419,8919,8919,8919,8919,89-
14 mag 202419,6219,6219,6219,6219,62-
13 mag 202419,4919,4919,4919,4919,49-
10 mag 202419,5419,5419,5419,5419,54-
09 mag 202419,4519,4519,4519,4519,45-
08 mag 202419,3919,3919,3919,3919,39-
07 mag 202419,4019,4019,4019,4019,40-
06 mag 202419,4119,4119,4119,4119,41-
03 mag 202419,2919,2919,2919,2919,29-
02 mag 202418,9818,9818,9818,9818,98-
01 mag 202418,7318,7318,7318,7318,73-
30 apr 202418,6818,6818,6818,6818,68-
29 apr 202418,8618,8618,8618,8618,86-
26 apr 202418,8018,8018,8018,8018,80-
25 apr 202418,6118,6118,6118,6118,61-
24 apr 202418,6718,6718,6718,6718,67-
23 apr 202418,7518,7518,7518,7518,75-
22 apr 202418,5018,5018,5018,5018,50-
19 apr 202418,3218,3218,3218,3218,32-
18 apr 202418,4818,4818,4818,4818,48-
17 apr 202418,5818,5818,5818,5818,58-
16 apr 202418,6718,6718,6718,6718,67-
15 apr 202418,9218,9218,9218,9218,92-
12 apr 202419,4119,4119,4119,4119,41-
11 apr 202419,4119,4119,4119,4119,41-
10 apr 202419,2619,2619,2619,2619,26-
09 apr 202419,4619,4619,4619,4619,46-
08 apr 202419,4219,4219,4219,4219,42-
05 apr 202419,4619,4619,4619,4619,46-
04 apr 202419,2519,2519,2519,2519,25-
03 apr 202419,3919,3919,3919,3919,39-
02 apr 202419,3119,3119,3119,3119,31-
01 apr 202419,3619,3619,3619,3619,36-
28 mar 202419,4319,4319,4319,4319,43-
27 mar 202419,4719,4719,4719,4719,47-
26 mar 202419,3919,3919,3919,3919,39-
25 mar 202419,3319,3319,3319,3319,33-
22 mar 202419,4119,4119,4119,4119,41-
21 mar 202419,5119,5119,5119,5119,51-
20 mar 202419,4719,4719,4719,4719,47-
19 mar 202419,3119,3119,3119,3119,31-
18 mar 202419,2919,2919,2919,2919,29-
15 mar 202419,2119,2119,2119,2119,21-
14 mar 202419,3619,3619,3619,3619,36-
13 mar 202419,4319,4319,4319,4319,43-
12 mar 202419,5019,5019,5019,5019,50-
11 mar 202419,3019,3019,3019,3019,30-
08 mar 202419,4319,4319,4319,4319,43-
07 mar 202419,5619,5619,5619,5619,56-
06 mar 202419,3319,3319,3319,3319,33-
05 mar 202419,1119,1119,1119,1119,11-
04 mar 202419,2119,2119,2119,2119,21-
01 mar 202419,2419,2419,2419,2419,24-
29 feb 202419,0019,0019,0019,0019,00-
28 feb 202418,9518,9518,9518,9518,95-
27 feb 202419,0219,0219,0219,0219,02-
26 feb 202418,9918,9918,9918,9918,99-
23 feb 202419,0319,0319,0319,0319,03-
22 feb 202419,0419,0419,0419,0419,04-
21 feb 202418,7018,7018,7018,7018,70-
20 feb 202418,7118,7118,7118,7118,71-
16 feb 202418,6718,6718,6718,6718,67-
15 feb 202418,7018,7018,7018,7018,70-
14 feb 202418,6618,6618,6618,6618,66-
13 feb 202418,3418,3418,3418,3418,34-
12 feb 202418,6218,6218,6218,6218,62-
09 feb 202418,6218,6218,6218,6218,62-
08 feb 202418,5218,5218,5218,5218,52-
07 feb 202418,4818,4818,4818,4818,48-
06 feb 202418,3518,3518,3518,3518,35-
05 feb 202418,2618,2618,2618,2618,26-
02 feb 202418,3418,3418,3418,3418,34-
01 feb 202418,4918,4918,4918,4918,49-
31 gen 202418,1318,1318,1318,1318,13-
30 gen 202418,2218,2218,2218,2218,22-
29 gen 202418,3118,3118,3118,3118,31-
26 gen 202418,2518,2518,2518,2518,25-
25 gen 202418,1118,1118,1118,1118,11-
24 gen 202418,0618,0618,0618,0618,06-
*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...