Italia markets open in 9 hours

Alger Focus Equity C (ALCFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,79+0,71 (+1,16%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202461,7961,7961,7961,7961,79-
02 lug 202461,0861,0861,0861,0861,08-
01 lug 202460,7460,7460,7460,7460,74-
28 giu 202460,3860,3860,3860,3860,38-
27 giu 202460,8860,8860,8860,8860,88-
26 giu 202460,8860,8860,8860,8860,88-
25 giu 202460,7660,7660,7660,7660,76-
24 giu 202459,7559,7559,7559,7559,75-
21 giu 202460,6460,6460,6460,6460,64-
20 giu 202460,8560,8560,8560,8560,85-
18 giu 202461,5261,5261,5261,5261,52-
17 giu 202461,1061,1061,1061,1061,10-
14 giu 202460,6960,6960,6960,6960,69-
13 giu 202460,4660,4660,4660,4660,46-
12 giu 202460,1260,1260,1260,1260,12-
11 giu 202459,2759,2759,2759,2759,27-
10 giu 202459,0759,0759,0759,0759,07-
07 giu 202458,6258,6258,6258,6258,62-
06 giu 202458,7358,7358,7358,7358,73-
05 giu 202458,9358,9358,9358,9358,93-
04 giu 202457,4757,4757,4757,4757,47-
03 giu 202457,4257,4257,4257,4257,42-
31 mag 202457,1457,1457,1457,1457,14-
30 mag 202457,1457,1457,1457,1457,14-
29 mag 202457,9557,9557,9557,9557,95-
28 mag 202458,1658,1658,1658,1658,16-
24 mag 202457,7457,7457,7457,7457,74-
23 mag 202456,9956,9956,9956,9956,99-
22 mag 202456,8356,8356,8356,8356,83-
21 mag 202457,0557,0557,0557,0557,05-
20 mag 202456,9956,9956,9956,9956,99-
17 mag 202456,4956,4956,4956,4956,49-
16 mag 202456,6656,6656,6656,6656,66-
15 mag 202456,9456,9456,9456,9456,94-
14 mag 202455,9155,9155,9155,9155,91-
13 mag 202455,5655,5655,5655,5655,56-
10 mag 202455,7155,7155,7155,7155,71-
09 mag 202455,4355,4355,4355,4355,43-
08 mag 202455,1655,1655,1655,1655,16-
07 mag 202455,1855,1855,1855,1855,18-
06 mag 202455,2855,2855,2855,2855,28-
03 mag 202454,3454,3454,3454,3454,34-
02 mag 202453,2853,2853,2853,2853,28-
01 mag 202452,5052,5052,5052,5052,50-
30 apr 202452,5352,5352,5352,5352,53-
29 apr 202453,4453,4453,4453,4453,44-
26 apr 202453,5253,5253,5253,5253,52-
25 apr 202452,3852,3852,3852,3852,38-
24 apr 202452,7052,7052,7052,7052,70-
23 apr 202452,8652,8652,8652,8652,86-
22 apr 202451,7851,7851,7851,7851,78-
19 apr 202451,1551,1551,1551,1551,15-
18 apr 202452,6752,6752,6752,6752,67-
17 apr 202453,1253,1253,1253,1253,12-
16 apr 202453,7453,7453,7453,7453,74-
15 apr 202453,6253,6253,6253,6253,62-
12 apr 202455,5755,5755,5755,5755,57-
11 apr 202455,5755,5755,5755,5755,57-
10 apr 202454,7154,7154,7154,7154,71-
09 apr 202454,9054,9054,9054,9054,90-
08 apr 202454,9454,9454,9454,9454,94-
05 apr 202455,1355,1355,1355,1355,13-
04 apr 202454,1254,1254,1254,1254,12-
03 apr 202454,8954,8954,8954,8954,89-
02 apr 202454,6154,6154,6154,6154,61-
01 apr 202454,9554,9554,9554,9554,95-
28 mar 202454,7154,7154,7154,7154,71-
27 mar 202454,8654,8654,8654,8654,86-
26 mar 202454,8754,8754,8754,8754,87-
25 mar 202455,1255,1255,1255,1255,12-
22 mar 202455,3055,3055,3055,3055,30-
21 mar 202455,0655,0655,0655,0655,06-
20 mar 202454,7354,7354,7354,7354,73-
19 mar 202454,1454,1454,1454,1454,14-
18 mar 202453,8553,8553,8553,8553,85-
15 mar 202453,4053,4053,4053,4053,40-
14 mar 202454,0554,0554,0554,0554,05-
13 mar 202454,1754,1754,1754,1754,17-
12 mar 202454,4954,4954,4954,4954,49-
11 mar 202453,2953,2953,2953,2953,29-
08 mar 202453,9053,9053,9053,9053,90-
07 mar 202454,8054,8054,8054,8054,80-
06 mar 202453,8353,8353,8353,8353,83-
05 mar 202453,4753,4753,4753,4753,47-
04 mar 202454,3954,3954,3954,3954,39-
01 mar 202454,3754,3754,3754,3754,37-
29 feb 202453,5353,5353,5353,5353,53-
28 feb 202452,7952,7952,7952,7952,79-
27 feb 202453,0753,0753,0753,0753,07-
26 feb 202452,9952,9952,9952,9952,99-
23 feb 202452,9752,9752,9752,9752,97-
22 feb 202453,1953,1953,1953,1953,19-
21 feb 202451,2951,2951,2951,2951,29-
20 feb 202451,5051,5051,5051,5051,50-
16 feb 202452,1752,1752,1752,1752,17-
15 feb 202452,5752,5752,5752,5752,57-
14 feb 202452,6052,6052,6052,6052,60-
13 feb 202451,7451,7451,7451,7451,74-
12 feb 202452,4452,4452,4452,4452,44-
09 feb 202452,7652,7652,7652,7652,76-
*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...