Italia markets open in 5 hours 10 minutes

Alger Focus Equity Y (ALGYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,63+1,18 (+1,70%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024------
24 giu 202469,4569,4569,4569,4569,45-
21 giu 202470,4770,4770,4770,4770,47-
20 giu 202470,7270,7270,7270,7270,72-
18 giu 202471,5071,5071,5071,5071,50-
17 giu 202471,0071,0071,0071,0071,00-
14 giu 202470,5270,5270,5270,5270,52-
13 giu 202470,2570,2570,2570,2570,25-
12 giu 202469,8669,8669,8669,8669,86-
11 giu 202468,8768,8768,8768,8768,87-
10 giu 202468,6468,6468,6468,6468,64-
07 giu 202468,1068,1068,1068,1068,10-
06 giu 202468,2268,2268,2268,2268,22-
05 giu 202468,4668,4668,4668,4668,46-
04 giu 202466,7666,7666,7666,7666,76-
03 giu 202466,7066,7066,7066,7066,70-
31 mag 202466,3766,3766,3766,3766,37-
30 mag 202466,3766,3766,3766,3766,37-
29 mag 202467,3067,3067,3067,3067,30-
28 mag 202467,5567,5567,5567,5567,55-
24 mag 202467,0567,0567,0567,0567,05-
23 mag 202466,1866,1866,1866,1866,18-
22 mag 202465,9965,9965,9965,9965,99-
21 mag 202466,2466,2466,2466,2466,24-
20 mag 202466,1866,1866,1866,1866,18-
17 mag 202465,5965,5965,5965,5965,59-
16 mag 202465,7965,7965,7965,7965,79-
15 mag 202466,1066,1066,1066,1066,10-
14 mag 202464,9064,9064,9064,9064,90-
13 mag 202464,5064,5064,5064,5064,50-
10 mag 202464,6764,6764,6764,6764,67-
09 mag 202464,3464,3464,3464,3464,34-
08 mag 202464,0364,0364,0364,0364,03-
07 mag 202464,0464,0464,0464,0464,04-
06 mag 202464,1664,1664,1664,1664,16-
03 mag 202463,0663,0663,0663,0663,06-
02 mag 202461,8361,8361,8361,8361,83-
01 mag 202460,9360,9360,9360,9360,93-
30 apr 202460,9660,9660,9660,9660,96-
29 apr 202462,0162,0162,0162,0162,01-
26 apr 202462,1062,1062,1062,1062,10-
25 apr 202460,7860,7860,7860,7860,78-
24 apr 202461,1561,1561,1561,1561,15-
23 apr 202461,3361,3361,3361,3361,33-
22 apr 202460,0760,0760,0760,0760,07-
19 apr 202459,3359,3359,3359,3359,33-
18 apr 202461,0961,0961,0961,0961,09-
17 apr 202461,6261,6261,6261,6261,62-
16 apr 202462,3462,3462,3462,3462,34-
15 apr 202462,1962,1962,1962,1962,19-
12 apr 202464,4464,4464,4464,4464,44-
11 apr 202464,4464,4464,4464,4464,44-
10 apr 202463,4563,4563,4563,4563,45-
09 apr 202463,6763,6763,6763,6763,67-
08 apr 202463,7163,7163,7163,7163,71-
05 apr 202463,9263,9263,9263,9263,92-
04 apr 202462,7562,7562,7562,7562,75-
03 apr 202463,6463,6463,6463,6463,64-
02 apr 202463,3263,3263,3263,3263,32-
01 apr 202463,7063,7063,7063,7063,70-
28 mar 202463,4363,4363,4363,4363,43-
27 mar 202463,5963,5963,5963,5963,59-
26 mar 202463,6163,6163,6163,6163,61-
25 mar 202463,9063,9063,9063,9063,90-
22 mar 202464,0964,0964,0964,0964,09-
21 mar 202463,8263,8263,8263,8263,82-
20 mar 202463,4363,4363,4363,4363,43-
19 mar 202462,7562,7562,7562,7562,75-
18 mar 202462,4162,4162,4162,4162,41-
15 mar 202461,8861,8861,8861,8861,88-
14 mar 202462,6462,6462,6462,6462,64-
13 mar 202462,7662,7662,7662,7662,76-
12 mar 202463,1463,1463,1463,1463,14-
11 mar 202461,7461,7461,7461,7461,74-
08 mar 202462,4562,4562,4562,4562,45-
07 mar 202463,4963,4963,4963,4963,49-
06 mar 202462,3662,3662,3662,3662,36-
05 mar 202461,9561,9561,9561,9561,95-
04 mar 202463,0063,0063,0063,0063,00-
01 mar 202462,9862,9862,9862,9862,98-
29 feb 202462,0062,0062,0062,0062,00-
28 feb 202461,1461,1461,1461,1461,14-
27 feb 202461,4761,4761,4761,4761,47-
26 feb 202461,3761,3761,3761,3761,37-
23 feb 202461,3461,3461,3461,3461,34-
22 feb 202461,6061,6061,6061,6061,60-
21 feb 202459,3959,3959,3959,3959,39-
20 feb 202459,6459,6459,6459,6459,64-
16 feb 202460,4060,4060,4060,4060,40-
15 feb 202460,8660,8660,8660,8660,86-
14 feb 202460,9060,9060,9060,9060,90-
13 feb 202459,9059,9059,9059,9059,90-
12 feb 202460,7160,7160,7160,7160,71-
09 feb 202461,0761,0761,0761,0761,07-
08 feb 202460,5160,5160,5160,5160,51-
07 feb 202460,4860,4860,4860,4860,48-
06 feb 202459,6659,6659,6659,6659,66-
05 feb 202459,8559,8559,8559,8559,85-
02 feb 202459,8259,8259,8259,8259,82-
01 feb 202458,1658,1658,1658,1658,16-
*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...