Italia markets closed

Alger Spectra Z (ASPZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,15+0,28 (+0,97%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202429,1529,1529,1529,1529,15-
03 lug 202428,8728,8728,8728,8728,87-
02 lug 202428,5628,5628,5628,5628,56-
01 lug 202428,3628,3628,3628,3628,36-
28 giu 202428,1628,1628,1628,1628,16-
27 giu 202428,4128,4128,4128,4128,41-
26 giu 202428,3828,3828,3828,3828,38-
25 giu 202428,3228,3228,3228,3228,32-
24 giu 202427,8227,8227,8227,8227,82-
21 giu 202428,2628,2628,2628,2628,26-
20 giu 202428,3728,3728,3728,3728,37-
18 giu 202428,6428,6428,6428,6428,64-
17 giu 202428,4728,4728,4728,4728,47-
14 giu 202428,2728,2728,2728,2728,27-
13 giu 202428,1428,1428,1428,1428,14-
12 giu 202427,9927,9927,9927,9927,99-
11 giu 202427,5727,5727,5727,5727,57-
10 giu 202427,4627,4627,4627,4627,46-
07 giu 202427,2327,2327,2327,2327,23-
06 giu 202427,2827,2827,2827,2827,28-
05 giu 202427,3727,3727,3727,3727,37-
04 giu 202426,7026,7026,7026,7026,70-
03 giu 202426,6326,6326,6326,6326,63-
31 mag 202426,5626,5626,5626,5626,56-
30 mag 202426,5626,5626,5626,5626,56-
29 mag 202427,0027,0027,0027,0027,00-
28 mag 202427,0927,0927,0927,0927,09-
24 mag 202426,8626,8626,8626,8626,86-
23 mag 202426,5426,5426,5426,5426,54-
22 mag 202426,4226,4226,4226,4226,42-
21 mag 202426,5326,5326,5326,5326,53-
20 mag 202426,5126,5126,5126,5126,51-
17 mag 202426,2726,2726,2726,2726,27-
16 mag 202426,3126,3126,3126,3126,31-
15 mag 202426,4626,4626,4626,4626,46-
14 mag 202425,9325,9325,9325,9325,93-
13 mag 202425,7425,7425,7425,7425,74-
10 mag 202425,8425,8425,8425,8425,84-
09 mag 202425,7425,7425,7425,7425,74-
08 mag 202425,6725,6725,6725,6725,67-
07 mag 202425,7125,7125,7125,7125,71-
06 mag 202425,7625,7625,7625,7625,76-
03 mag 202425,3425,3425,3425,3425,34-
02 mag 202424,8624,8624,8624,8624,86-
01 mag 202424,4724,4724,4724,4724,47-
30 apr 202424,4924,4924,4924,4924,49-
29 apr 202424,9324,9324,9324,9324,93-
26 apr 202424,9524,9524,9524,9524,95-
25 apr 202424,4524,4524,4524,4524,45-
24 apr 202424,6124,6124,6124,6124,61-
23 apr 202424,7024,7024,7024,7024,70-
22 apr 202424,1924,1924,1924,1924,19-
19 apr 202423,9223,9223,9223,9223,92-
18 apr 202424,6524,6524,6524,6524,65-
17 apr 202424,8524,8524,8524,8524,85-
16 apr 202425,1725,1725,1725,1725,17-
15 apr 202425,1025,1025,1025,1025,10-
12 apr 202426,0126,0126,0126,0126,01-
11 apr 202426,0126,0126,0126,0126,01-
10 apr 202425,6025,6025,6025,6025,60-
09 apr 202425,6925,6925,6925,6925,69-
08 apr 202425,7325,7325,7325,7325,73-
05 apr 202425,8225,8225,8225,8225,82-
04 apr 202425,3025,3025,3025,3025,30-
03 apr 202425,6925,6925,6925,6925,69-
02 apr 202425,5325,5325,5325,5325,53-
01 apr 202425,7125,7125,7125,7125,71-
28 mar 202425,6425,6425,6425,6425,64-
27 mar 202425,6925,6925,6925,6925,69-
26 mar 202425,7325,7325,7325,7325,73-
25 mar 202425,8325,8325,8325,8325,83-
22 mar 202425,9125,9125,9125,9125,91-
21 mar 202425,8025,8025,8025,8025,80-
20 mar 202425,6325,6325,6325,6325,63-
19 mar 202425,3325,3325,3325,3325,33-
18 mar 202425,2125,2125,2125,2125,21-
15 mar 202425,0125,0125,0125,0125,01-
14 mar 202425,2925,2925,2925,2925,29-
13 mar 202425,3425,3425,3425,3425,34-
12 mar 202425,4725,4725,4725,4725,47-
11 mar 202424,8724,8724,8724,8724,87-
08 mar 202425,2025,2025,2025,2025,20-
07 mar 202425,6525,6525,6525,6525,65-
06 mar 202425,2025,2025,2025,2025,20-
05 mar 202425,0225,0225,0225,0225,02-
04 mar 202425,4925,4925,4925,4925,49-
01 mar 202425,4625,4625,4625,4625,46-
29 feb 202425,0525,0525,0525,0525,05-
28 feb 202424,7124,7124,7124,7124,71-
27 feb 202424,8424,8424,8424,8424,84-
26 feb 202424,8324,8324,8324,8324,83-
23 feb 202424,8124,8124,8124,8124,81-
22 feb 202424,8724,8724,8724,8724,87-
21 feb 202423,9323,9323,9323,9323,93-
20 feb 202424,0324,0324,0324,0324,03-
16 feb 202424,3524,3524,3524,3524,35-
15 feb 202424,5224,5224,5224,5224,52-
14 feb 202424,5224,5224,5224,5224,52-
13 feb 202424,1324,1324,1324,1324,13-
12 feb 202424,4724,4724,4724,4724,47-
*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...