Italia markets open in 1 hour 2 minutes
Dow Jones
39.411,21 +260,91 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.160,83 +356,18 (+0,92%) EUR/USD
1,0745 +0,0008 (+0,08%) Bitcoin EUR
56.804,88 -1.168,96 (-2,02%) CMC Crypto 200
1.269,81 -39,90 (-3,05%)
Alger International Focus I (AIGIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 21 giu 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 20 giu 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 giu 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 17 giu 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 14 giu 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 13 giu 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 11 giu 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 10 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 07 giu 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 06 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 05 giu 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 04 giu 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 03 giu 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 31 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 30 mag 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 29 mag 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 28 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 24 mag 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 23 mag 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 22 mag 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 mag 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 mag 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 17 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 16 mag 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 15 mag 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 14 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 13 mag 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 10 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 09 mag 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 08 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 07 mag 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 06 mag 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 03 mag 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 02 mag 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 01 mag 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 30 apr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 29 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 26 apr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 apr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 24 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 23 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 22 apr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 19 apr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 18 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 17 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 16 apr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 15 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 12 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 11 apr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 10 apr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 09 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 08 apr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 05 apr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 04 apr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 03 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 02 apr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 01 apr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 28 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 27 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 26 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 25 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 22 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 21 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 20 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 19 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 18 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 15 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 14 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 13 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 12 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 07 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 06 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 05 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 04 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 01 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 29 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 28 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 26 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 23 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 22 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 21 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 20 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 16 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 15 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 14 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 13 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 12 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 09 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 08 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 07 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 06 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 05 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 02 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 01 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 31 gen 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.