Italia markets closed

Lord Abbett Alpha Strategy A (ALFAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,44-0,02 (-0,08%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202424,4424,4424,4424,4424,44-
03 lug 202424,4624,4624,4624,4624,46-
02 lug 202424,3624,3624,3624,3624,36-
01 lug 202424,2824,2824,2824,2824,28-
28 giu 202424,4724,4724,4724,4724,47-
27 giu 202424,3224,3224,3224,3224,32-
26 giu 202424,1624,1624,1624,1624,16-
25 giu 202424,2224,2224,2224,2224,22-
24 giu 202424,2824,2824,2824,2824,28-
21 giu 202424,2124,2124,2124,2124,21-
20 giu 202424,1924,1924,1924,1924,19-
18 giu 202424,3224,3224,3224,3224,32-
17 giu 202424,2124,2124,2124,2124,21-
14 giu 202424,0424,0424,0424,0424,04-
13 giu 202424,3524,3524,3524,3524,35-
12 giu 202424,5924,5924,5924,5924,59-
11 giu 202424,2424,2424,2424,2424,24-
10 giu 202424,3624,3624,3624,3624,36-
07 giu 202424,2724,2724,2724,2724,27-
06 giu 202424,4724,4724,4724,4724,47-
05 giu 202424,6024,6024,6024,6024,60-
04 giu 202424,2324,2324,2324,2324,23-
03 giu 202424,4924,4924,4924,4924,49-
31 mag 202424,6724,6724,6724,6724,67-
30 mag 202424,5324,5324,5324,5324,53-
29 mag 202424,3524,3524,3524,3524,35-
28 mag 202424,6624,6624,6624,6624,66-
24 mag 202424,7724,7724,7724,7724,77-
23 mag 202424,5224,5224,5224,5224,52-
22 mag 202424,7424,7424,7424,7424,74-
21 mag 202424,8624,8624,8624,8624,86-
20 mag 202424,9224,9224,9224,9224,92-
17 mag 202424,8424,8424,8424,8424,84-
16 mag 202424,7924,7924,7924,7924,79-
15 mag 202424,9824,9824,9824,9824,98-
14 mag 202424,6324,6324,6324,6324,63-
13 mag 202424,4224,4224,4224,4224,42-
10 mag 202424,4624,4624,4624,4624,46-
09 mag 202424,5724,5724,5724,5724,57-
08 mag 202424,3824,3824,3824,3824,38-
07 mag 202424,4824,4824,4824,4824,48-
06 mag 202424,4024,4024,4024,4024,40-
03 mag 202424,0324,0324,0324,0324,03-
02 mag 202423,7823,7823,7823,7823,78-
01 mag 202423,4523,4523,4523,4523,45-
30 apr 202423,3923,3923,3923,3923,39-
29 apr 202423,7823,7823,7823,7823,78-
26 apr 202423,6023,6023,6023,6023,60-
25 apr 202423,4523,4523,4523,4523,45-
24 apr 202423,6023,6023,6023,6023,60-
23 apr 202423,6223,6223,6223,6223,62-
22 apr 202423,2423,2423,2423,2423,24-
19 apr 202423,0423,0423,0423,0423,04-
18 apr 202423,1023,1023,1023,1023,10-
17 apr 202423,1623,1623,1623,1623,16-
16 apr 202423,3423,3423,3423,3423,34-
15 apr 202423,4223,4223,4223,4223,42-
12 apr 202423,7523,7523,7523,7523,75-
11 apr 202424,1824,1824,1824,1824,18-
10 apr 202424,0924,0924,0924,0924,09-
09 apr 202424,5124,5124,5124,5124,51-
08 apr 202424,5124,5124,5124,5124,51-
05 apr 202424,4024,4024,4024,4024,40-
04 apr 202424,2124,2124,2124,2124,21-
03 apr 202424,4424,4424,4424,4424,44-
02 apr 202424,3124,3124,3124,3124,31-
01 apr 202424,6624,6624,6624,6624,66-
28 mar 202424,8324,8324,8324,8324,83-
27 mar 202424,7724,7724,7724,7724,77-
26 mar 202424,4424,4424,4424,4424,44-
25 mar 202424,4224,4224,4224,4224,42-
22 mar 202424,4824,4824,4824,4824,48-
21 mar 202424,6824,6824,6824,6824,68-
20 mar 202424,4924,4924,4924,4924,49-
19 mar 202424,1524,1524,1524,1524,15-
18 mar 202423,9723,9723,9723,9723,97-
15 mar 202423,9823,9823,9823,9823,98-
14 mar 202424,0124,0124,0124,0124,01-
13 mar 202424,3224,3224,3224,3224,32-
12 mar 202424,2924,2924,2924,2924,29-
11 mar 202424,1424,1424,1424,1424,14-
08 mar 202424,3624,3624,3624,3624,36-
07 mar 202424,4824,4824,4824,4824,48-
06 mar 202424,2924,2924,2924,2924,29-
05 mar 202424,0624,0624,0624,0624,06-
04 mar 202424,2324,2324,2324,2324,23-
01 mar 202424,3024,3024,3024,3024,30-
29 feb 202424,0424,0424,0424,0424,04-
28 feb 202423,9523,9523,9523,9523,95-
27 feb 202424,0524,0524,0524,0524,05-
26 feb 202423,8923,8923,8923,8923,89-
23 feb 202423,7623,7623,7623,7623,76-
22 feb 202423,7523,7523,7523,7523,75-
21 feb 202423,5223,5223,5223,5223,52-
20 feb 202423,5623,5623,5623,5623,56-
16 feb 202423,8123,8123,8123,8123,81-
15 feb 202424,0224,0224,0224,0224,02-
14 feb 202423,6623,6623,6623,6623,66-
13 feb 202423,1823,1823,1823,1823,18-
12 feb 202423,8223,8223,8223,8223,82-
*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...