Italia markets closed

Alger Spectra C (ASPCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,03-0,07 (-0,33%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202421,0321,0321,0321,0321,03-
20 giu 202421,1021,1021,1021,1021,10-
18 giu 202421,3121,3121,3121,3121,31-
17 giu 202421,1821,1821,1821,1821,18-
14 giu 202421,0421,0421,0421,0421,04-
13 giu 202420,9420,9420,9420,9420,94-
12 giu 202420,8320,8320,8320,8320,83-
11 giu 202420,5220,5220,5220,5220,52-
10 giu 202420,4420,4420,4420,4420,44-
07 giu 202420,2720,2720,2720,2720,27-
06 giu 202420,3120,3120,3120,3120,31-
05 giu 202420,3720,3720,3720,3720,37-
04 giu 202419,8719,8719,8719,8719,87-
03 giu 202419,8219,8219,8219,8219,82-
31 mag 202419,7819,7819,7819,7819,78-
30 mag 202419,7819,7819,7819,7819,78-
29 mag 202420,1020,1020,1020,1020,10-
28 mag 202420,1720,1720,1720,1720,17-
24 mag 202420,0020,0020,0020,0020,00-
23 mag 202419,7619,7619,7619,7619,76-
22 mag 202419,6819,6819,6819,6819,68-
21 mag 202419,7619,7619,7619,7619,76-
20 mag 202419,7419,7419,7419,7419,74-
17 mag 202419,5619,5619,5619,5619,56-
16 mag 202419,6019,6019,6019,6019,60-
15 mag 202419,7119,7119,7119,7119,71-
14 mag 202419,3119,3119,3119,3119,31-
13 mag 202419,1819,1819,1819,1819,18-
10 mag 202419,2519,2519,2519,2519,25-
09 mag 202419,1819,1819,1819,1819,18-
08 mag 202419,1319,1319,1319,1319,13-
07 mag 202419,1619,1619,1619,1619,16-
06 mag 202419,1919,1919,1919,1919,19-
03 mag 202418,8818,8818,8818,8818,88-
02 mag 202418,5218,5218,5218,5218,52-
01 mag 202418,2318,2318,2318,2318,23-
30 apr 202418,2518,2518,2518,2518,25-
29 apr 202418,5718,5718,5718,5718,57-
26 apr 202418,5918,5918,5918,5918,59-
25 apr 202418,2218,2218,2218,2218,22-
24 apr 202418,3418,3418,3418,3418,34-
23 apr 202418,4118,4118,4118,4118,41-
22 apr 202418,0318,0318,0318,0318,03-
19 apr 202417,8317,8317,8317,8317,83-
18 apr 202418,3818,3818,3818,3818,38-
17 apr 202418,5318,5318,5318,5318,53-
16 apr 202418,7618,7618,7618,7618,76-
15 apr 202418,7118,7118,7118,7118,71-
12 apr 202419,4019,4019,4019,4019,40-
11 apr 202419,4019,4019,4019,4019,40-
10 apr 202419,0919,0919,0919,0919,09-
09 apr 202419,1619,1619,1619,1619,16-
08 apr 202419,1919,1919,1919,1919,19-
05 apr 202419,2519,2519,2519,2519,25-
04 apr 202418,8718,8718,8718,8718,87-
03 apr 202419,1619,1619,1619,1619,16-
02 apr 202419,0419,0419,0419,0419,04-
01 apr 202419,1819,1819,1819,1819,18-
28 mar 202419,1219,1219,1219,1219,12-
27 mar 202419,1619,1619,1619,1619,16-
26 mar 202419,1919,1919,1919,1919,19-
25 mar 202419,2719,2719,2719,2719,27-
22 mar 202419,3319,3319,3319,3319,33-
21 mar 202419,2519,2519,2519,2519,25-
20 mar 202419,1219,1219,1219,1219,12-
19 mar 202418,9018,9018,9018,9018,90-
18 mar 202418,8118,8118,8118,8118,81-
15 mar 202418,6618,6618,6618,6618,66-
14 mar 202418,8718,8718,8718,8718,87-
13 mar 202418,9118,9118,9118,9118,91-
12 mar 202419,0119,0119,0119,0119,01-
11 mar 202418,5618,5618,5618,5618,56-
08 mar 202418,8118,8118,8118,8118,81-
07 mar 202419,1519,1519,1519,1519,15-
06 mar 202418,8118,8118,8118,8118,81-
05 mar 202418,6718,6718,6718,6718,67-
04 mar 202419,0219,0219,0219,0219,02-
01 mar 202419,0119,0119,0119,0119,01-
29 feb 202418,7018,7018,7018,7018,70-
28 feb 202418,4518,4518,4518,4518,45-
27 feb 202418,5518,5518,5518,5518,55-
26 feb 202418,5418,5418,5418,5418,54-
23 feb 202418,5218,5218,5218,5218,52-
22 feb 202418,5718,5718,5718,5718,57-
21 feb 202417,8717,8717,8717,8717,87-
20 feb 202417,9517,9517,9517,9517,95-
16 feb 202418,1818,1818,1818,1818,18-
15 feb 202418,3218,3218,3218,3218,32-
14 feb 202418,3218,3218,3218,3218,32-
13 feb 202418,0218,0218,0218,0218,02-
12 feb 202418,2818,2818,2818,2818,28-
09 feb 202418,3918,3918,3918,3918,39-
08 feb 202418,2018,2018,2018,2018,20-
07 feb 202418,2018,2018,2018,2018,20-
06 feb 202417,9717,9717,9717,9717,97-
05 feb 202418,0218,0218,0218,0218,02-
02 feb 202418,0218,0218,0218,0218,02-
01 feb 202417,5017,5017,5017,5017,50-
31 gen 202417,2017,2017,2017,2017,20-
30 gen 202417,5317,5317,5317,5317,53-
*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...