Italia markets open in 23 minutes

American Beacon Man Lg Cp Growth Inv (BLYPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,41+0,12 (+0,34%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202435,4135,4135,4135,4135,41-
26 giu 202435,2935,2935,2935,2935,29-
25 giu 202435,2935,2935,2935,2935,29-
24 giu 202434,9234,9234,9234,9234,92-
21 giu 202435,2535,2535,2535,2535,25-
20 giu 202435,3035,3035,3035,3035,30-
18 giu 202435,5035,5035,5035,5035,50-
17 giu 202435,4435,4435,4435,4435,44-
14 giu 202435,0735,0735,0735,0735,07-
13 giu 202434,9334,9334,9334,9334,93-
12 giu 202434,9034,9034,9034,9034,90-
11 giu 202434,5434,5434,5434,5434,54-
10 giu 202434,3634,3634,3634,3634,36-
07 giu 202434,1334,1334,1334,1334,13-
06 giu 202434,1134,1134,1134,1134,11-
05 giu 202434,0234,0234,0234,0234,02-
04 giu 202433,3433,3433,3433,3433,34-
03 giu 202433,2933,2933,2933,2933,29-
31 mag 202433,2833,2833,2833,2833,28-
30 mag 202433,2433,2433,2433,2433,24-
29 mag 202433,8033,8033,8033,8033,80-
28 mag 202433,9833,9833,9833,9833,98-
24 mag 202433,9133,9133,9133,9133,91-
23 mag 202433,6133,6133,6133,6133,61-
22 mag 202433,7233,7233,7233,7233,72-
21 mag 202433,8433,8433,8433,8433,84-
20 mag 202433,9333,9333,9333,9333,93-
17 mag 202433,7533,7533,7533,7533,75-
16 mag 202433,6633,6633,6633,6633,66-
15 mag 202433,7933,7933,7933,7933,79-
14 mag 202433,2433,2433,2433,2433,24-
13 mag 202433,0933,0933,0933,0933,09-
10 mag 202433,1333,1333,1333,1333,13-
09 mag 202433,0833,0833,0833,0833,08-
08 mag 202432,9432,9432,9432,9432,94-
07 mag 202433,0133,0133,0133,0133,01-
06 mag 202432,9732,9732,9732,9732,97-
03 mag 202432,5032,5032,5032,5032,50-
02 mag 202432,1232,1232,1232,1232,12-
01 mag 202431,6531,6531,6531,6531,65-
30 apr 202431,7831,7831,7831,7831,78-
29 apr 202432,4532,4532,4532,4532,45-
26 apr 202432,5032,5032,5032,5032,50-
25 apr 202431,9831,9831,9831,9831,98-
24 apr 202432,0132,0132,0132,0132,01-
23 apr 202432,0732,0732,0732,0732,07-
22 apr 202431,5531,5531,5531,5531,55-
19 apr 202431,2331,2331,2331,2331,23-
18 apr 202431,7731,7731,7731,7731,77-
17 apr 202431,9731,9731,9731,9731,97-
16 apr 202432,3332,3332,3332,3332,33-
15 apr 202432,2932,2932,2932,2932,29-
12 apr 202432,8432,8432,8432,8432,84-
11 apr 202433,5033,5033,5033,5033,50-
10 apr 202433,0433,0433,0433,0433,04-
09 apr 202433,2233,2233,2233,2233,22-
08 apr 202433,2033,2033,2033,2033,20-
05 apr 202433,3033,3033,3033,3033,30-
04 apr 202432,8032,8032,8032,8032,80-
03 apr 202433,3333,3333,3333,3333,33-
02 apr 202433,1933,1933,1933,1933,19-
01 apr 202433,4233,4233,4233,4233,42-
28 mar 202433,4233,4233,4233,4233,42-
27 mar 202433,3933,3933,3933,3933,39-
26 mar 202433,3333,3333,3333,3333,33-
25 mar 202433,4533,4533,4533,4533,45-
22 mar 202433,5733,5733,5733,5733,57-
21 mar 202433,6633,6633,6633,6633,66-
20 mar 202433,5133,5133,5133,5133,51-
19 mar 202433,1433,1433,1433,1433,14-
18 mar 202432,9332,9332,9332,9332,93-
15 mar 202432,6132,6132,6132,6132,61-
14 mar 202433,0833,0833,0833,0833,08-
13 mar 202433,1133,1133,1133,1133,11-
12 mar 202433,1933,1933,1933,1933,19-
11 mar 202432,7132,7132,7132,7132,71-
08 mar 202432,8532,8532,8532,8532,85-
07 mar 202433,2633,2633,2633,2633,26-
06 mar 202432,8232,8232,8232,8232,82-
05 mar 202432,6032,6032,6032,6032,60-
04 mar 202433,0433,0433,0433,0433,04-
01 mar 202433,1233,1233,1233,1233,12-
29 feb 202432,8532,8532,8532,8532,85-
28 feb 202432,6132,6132,6132,6132,61-
27 feb 202432,7232,7232,7232,7232,72-
26 feb 202432,6232,6232,6232,6232,62-
23 feb 202432,5332,5332,5332,5332,53-
22 feb 202432,5432,5432,5432,5432,54-
21 feb 202431,5331,5331,5331,5331,53-
20 feb 202431,9231,9231,9231,9231,92-
16 feb 202432,3232,3232,3232,3232,32-
15 feb 202432,6532,6532,6532,6532,65-
14 feb 202432,4932,4932,4932,4932,49-
13 feb 202431,9631,9631,9631,9631,96-
12 feb 202432,4032,4032,4032,4032,40-
09 feb 202432,5232,5232,5232,5232,52-
08 feb 202432,2032,2032,2032,2032,20-
07 feb 202432,1632,1632,1632,1632,16-
06 feb 202431,6831,6831,6831,6831,68-
05 feb 202431,7331,7331,7331,7331,73-
*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...