Italia markets closed

AQR Large Cap Defensive Style N (AUENX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,89-0,09 (-0,38%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,8923,8923,8923,8923,89-
27 giu 202423,9823,9823,9823,9823,98-
26 giu 202423,9723,9723,9723,9723,97-
25 giu 202424,0624,0624,0624,0624,06-
24 giu 202424,1424,1424,1424,1424,14-
21 giu 202424,0324,0324,0324,0324,03-
20 giu 202423,9923,9923,9923,9923,99-
18 giu 202423,9523,9523,9523,9523,95-
17 giu 202423,8823,8823,8823,8823,88-
14 giu 202423,6723,6723,6723,6723,67-
13 giu 202423,6523,6523,6523,6523,65-
12 giu 202423,6923,6923,6923,6923,69-
11 giu 202423,7323,7323,7323,7323,73-
10 giu 202423,7223,7223,7223,7223,72-
07 giu 202423,7323,7323,7323,7323,73-
06 giu 202423,7623,7623,7623,7623,76-
05 giu 202423,7323,7323,7323,7323,73-
04 giu 202423,6423,6423,6423,6423,64-
03 giu 202423,5323,5323,5323,5323,53-
31 mag 202423,3223,3223,3223,3223,32-
30 mag 202423,3223,3223,3223,3223,32-
29 mag 202423,2923,2923,2923,2923,29-
28 mag 202423,4923,4923,4923,4923,49-
24 mag 202423,7123,7123,7123,7123,71-
23 mag 202423,6423,6423,6423,6423,64-
22 mag 202423,8523,8523,8523,8523,85-
21 mag 202423,8423,8423,8423,8423,84-
20 mag 202423,8423,8423,8423,8423,84-
17 mag 202423,9023,9023,9023,9023,90-
16 mag 202423,8423,8423,8423,8423,84-
15 mag 202423,7823,7823,7823,7823,78-
14 mag 202423,6523,6523,6523,6523,65-
13 mag 202423,6523,6523,6523,6523,65-
10 mag 202423,7023,7023,7023,7023,70-
09 mag 202423,6423,6423,6423,6423,64-
08 mag 202423,5223,5223,5223,5223,52-
07 mag 202423,5523,5523,5523,5523,55-
06 mag 202423,3923,3923,3923,3923,39-
03 mag 202423,2323,2323,2323,2323,23-
02 mag 202423,1323,1323,1323,1323,13-
01 mag 202423,0723,0723,0723,0723,07-
30 apr 202423,0823,0823,0823,0823,08-
29 apr 202423,2723,2723,2723,2723,27-
26 apr 202423,2123,2123,2123,2123,21-
25 apr 202423,2423,2423,2423,2423,24-
24 apr 202423,3023,3023,3023,3023,30-
23 apr 202423,3023,3023,3023,3023,30-
22 apr 202423,1623,1623,1623,1623,16-
19 apr 202423,0323,0323,0323,0323,03-
18 apr 202422,9222,9222,9222,9222,92-
17 apr 202422,9022,9022,9022,9022,90-
16 apr 202422,9322,9322,9322,9322,93-
15 apr 202422,9322,9322,9322,9322,93-
12 apr 202423,0723,0723,0723,0723,07-
11 apr 202423,2823,2823,2823,2823,28-
10 apr 202423,3323,3323,3323,3323,33-
09 apr 202423,4823,4823,4823,4823,48-
08 apr 202423,5023,5023,5023,5023,50-
05 apr 202423,5523,5523,5523,5523,55-
04 apr 202423,3923,3923,3923,3923,39-
03 apr 202423,6123,6123,6123,6123,61-
02 apr 202423,6523,6523,6523,6523,65-
01 apr 202423,7923,7923,7923,7923,79-
28 mar 202423,8723,8723,8723,8723,87-
27 mar 202423,8423,8423,8423,8423,84-
26 mar 202423,6223,6223,6223,6223,62-
25 mar 202423,6323,6323,6323,6323,63-
22 mar 202423,7223,7223,7223,7223,72-
21 mar 202423,8023,8023,8023,8023,80-
20 mar 202423,7423,7423,7423,7423,74-
19 mar 202423,6623,6623,6623,6623,66-
18 mar 202423,5023,5023,5023,5023,50-
15 mar 202423,4323,4323,4323,4323,43-
14 mar 202423,5223,5223,5223,5223,52-
13 mar 202423,5723,5723,5723,5723,57-
12 mar 202423,5623,5623,5623,5623,56-
11 mar 202423,4423,4423,4423,4423,44-
08 mar 202423,3823,3823,3823,3823,38-
07 mar 202423,4523,4523,4523,4523,45-
06 mar 202423,3223,3223,3223,3223,32-
05 mar 202423,2023,2023,2023,2023,20-
04 mar 202423,3523,3523,3523,3523,35-
01 mar 202423,3423,3423,3423,3423,34-
29 feb 202423,2723,2723,2723,2723,27-
28 feb 202423,3123,3123,3123,3123,31-
27 feb 202423,3023,3023,3023,3023,30-
26 feb 202423,3123,3123,3123,3123,31-
23 feb 202423,3523,3523,3523,3523,35-
22 feb 202423,2823,2823,2823,2823,28-
21 feb 202422,9822,9822,9822,9822,98-
20 feb 202422,9222,9222,9222,9222,92-
16 feb 202422,9422,9422,9422,9422,94-
15 feb 202423,0023,0023,0023,0023,00-
14 feb 202422,8722,8722,8722,8722,87-
13 feb 202422,7522,7522,7522,7522,75-
12 feb 202422,8822,8822,8822,8822,88-
09 feb 202422,9022,9022,9022,9022,90-
08 feb 202422,9022,9022,9022,9022,90-
07 feb 202422,9022,9022,9022,9022,90-
06 feb 202422,7822,7822,7822,7822,78-
*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...