Italia markets open in 4 hours 51 minutes

Lord Abbett Alpha Strategy F3 (ALFOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,52+0,17 (+0,67%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202425,6825,6825,6825,6825,68-
27 giu 202425,5225,5225,5225,5225,52-
26 giu 202425,3525,3525,3525,3525,35-
25 giu 202425,4225,4225,4225,4225,42-
24 giu 202425,4825,4825,4825,4825,48-
21 giu 202425,4025,4025,4025,4025,40-
20 giu 202425,3925,3925,3925,3925,39-
18 giu 202425,5325,5325,5325,5325,53-
17 giu 202425,4125,4125,4125,4125,41-
14 giu 202425,2325,2325,2325,2325,23-
13 giu 202425,5525,5525,5525,5525,55-
12 giu 202425,8025,8025,8025,8025,80-
11 giu 202425,4325,4325,4325,4325,43-
10 giu 202425,5625,5625,5625,5625,56-
07 giu 202425,4725,4725,4725,4725,47-
06 giu 202425,6825,6825,6825,6825,68-
05 giu 202425,8125,8125,8125,8125,81-
04 giu 202425,4225,4225,4225,4225,42-
03 giu 202425,6925,6925,6925,6925,69-
31 mag 202425,8825,8825,8825,8825,88-
30 mag 202425,7425,7425,7425,7425,74-
29 mag 202425,5425,5425,5425,5425,54-
28 mag 202425,8825,8825,8825,8825,88-
24 mag 202425,9925,9925,9925,9925,99-
23 mag 202425,7225,7225,7225,7225,72-
22 mag 202425,9525,9525,9525,9525,95-
21 mag 202426,0826,0826,0826,0826,08-
20 mag 202426,1426,1426,1426,1426,14-
17 mag 202426,0526,0526,0526,0526,05-
16 mag 202426,0026,0026,0026,0026,00-
15 mag 202426,2026,2026,2026,2026,20-
14 mag 202425,8425,8425,8425,8425,84-
13 mag 202425,6125,6125,6125,6125,61-
10 mag 202425,6625,6625,6625,6625,66-
09 mag 202425,7825,7825,7825,7825,78-
08 mag 202425,5825,5825,5825,5825,58-
07 mag 202425,6825,6825,6825,6825,68-
06 mag 202425,6025,6025,6025,6025,60-
03 mag 202425,2025,2025,2025,2025,20-
02 mag 202424,9524,9524,9524,9524,95-
01 mag 202424,6024,6024,6024,6024,60-
30 apr 202424,5324,5324,5324,5324,53-
29 apr 202424,9524,9524,9524,9524,95-
26 apr 202424,7524,7524,7524,7524,75-
25 apr 202424,6024,6024,6024,6024,60-
24 apr 202424,7624,7624,7624,7624,76-
23 apr 202424,7724,7724,7724,7724,77-
22 apr 202424,3824,3824,3824,3824,38-
19 apr 202424,1624,1624,1624,1624,16-
18 apr 202424,2224,2224,2224,2224,22-
17 apr 202424,2924,2924,2924,2924,29-
16 apr 202424,4824,4824,4824,4824,48-
15 apr 202424,5624,5624,5624,5624,56-
12 apr 202424,9124,9124,9124,9124,91-
11 apr 202425,3625,3625,3625,3625,36-
10 apr 202425,2625,2625,2625,2625,26-
09 apr 202425,7125,7125,7125,7125,71-
08 apr 202425,7125,7125,7125,7125,71-
05 apr 202425,5925,5925,5925,5925,59-
04 apr 202425,3825,3825,3825,3825,38-
03 apr 202425,6325,6325,6325,6325,63-
02 apr 202425,5025,5025,5025,5025,50-
01 apr 202425,8525,8525,8525,8525,85-
28 mar 202426,0426,0426,0426,0426,04-
27 mar 202425,9725,9725,9725,9725,97-
26 mar 202425,6325,6325,6325,6325,63-
25 mar 202425,6125,6125,6125,6125,61-
22 mar 202425,6725,6725,6725,6725,67-
21 mar 202425,8725,8725,8725,8725,87-
20 mar 202425,6825,6825,6825,6825,68-
19 mar 202425,3225,3225,3225,3225,32-
18 mar 202425,1325,1325,1325,1325,13-
15 mar 202425,1525,1525,1525,1525,15-
14 mar 202425,1725,1725,1725,1725,17-
13 mar 202425,4925,4925,4925,4925,49-
12 mar 202425,4625,4625,4625,4625,46-
11 mar 202425,3125,3125,3125,3125,31-
08 mar 202425,5425,5425,5425,5425,54-
07 mar 202425,6725,6725,6725,6725,67-
06 mar 202425,4725,4725,4725,4725,47-
05 mar 202425,2325,2325,2325,2325,23-
04 mar 202425,4025,4025,4025,4025,40-
01 mar 202425,4725,4725,4725,4725,47-
29 feb 202425,2025,2025,2025,2025,20-
28 feb 202425,1025,1025,1025,1025,10-
27 feb 202425,2125,2125,2125,2125,21-
26 feb 202425,0425,0425,0425,0425,04-
23 feb 202424,9124,9124,9124,9124,91-
22 feb 202424,9024,9024,9024,9024,90-
21 feb 202424,6524,6524,6524,6524,65-
20 feb 202424,6924,6924,6924,6924,69-
16 feb 202424,9624,9624,9624,9624,96-
15 feb 202425,1825,1825,1825,1825,18-
14 feb 202424,8024,8024,8024,8024,80-
13 feb 202424,3024,3024,3024,3024,30-
12 feb 202424,9724,9724,9724,9724,97-
09 feb 202424,7424,7424,7424,7424,74-
08 feb 202424,4624,4624,4624,4624,46-
07 feb 202424,1824,1824,1824,1824,18-
06 feb 202424,1224,1224,1224,1224,12-
*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...