Italia markets close in 32 minutes

Abrdn Asia-Pacific Income Fund Inc (FAX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5600-0,0200 (-0,78%)
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20242,58002,59502,55502,56002,5600343.319
23 apr 20242,58002,59002,57002,58002,5800660.900
22 apr 20242,55002,58002,53002,58002,5800575.700
22 apr 20240.028 Dividendo
19 apr 20242,60002,60002,55002,57002,5420812.000
18 apr 20242,61002,62002,59002,60002,5717539.300
17 apr 20242,58002,60002,57002,59002,5618732.300
16 apr 20242,58002,60002,53002,58002,55191.395.800
15 apr 20242,62002,63002,56002,59002,56181.250.200
12 apr 20242,64002,65002,62002,63002,6013934.600
11 apr 20242,69002,70002,63002,66002,63101.232.000
10 apr 20242,69002,71002,67002,68002,6508556.800
09 apr 20242,71002,73002,69002,70002,6706611.000
08 apr 20242,69002,71002,67002,71002,6805706.600
05 apr 20242,68002,70002,67002,68002,6508820.100
04 apr 20242,68002,71002,67002,69002,6607821.600
03 apr 20242,71002,74002,67002,69002,6607963.200
02 apr 20242,78002,79002,70002,72002,69041.973.800
01 apr 20242,79002,80002,77002,78002,7497585.500
28 mar 20242,79002,80002,76002,80002,76951.085.500
27 mar 20242,75002,77002,74002,77002,7398425.900
26 mar 20242,75002,76002,74002,75002,7200536.000
25 mar 20242,74002,74002,72002,73002,7003270.300
22 mar 20242,74002,75002,72002,73002,7003350.200
21 mar 20242,75002,76002,71002,73002,7003513.200
20 mar 20242,73002,75002,72002,75002,7200563.500
20 mar 20240.028 Dividendo
19 mar 20242,76002,76002,73002,75002,6923511.100
18 mar 20242,74002,76002,74002,75002,6923572.600
15 mar 20242,72002,74002,70002,74002,6826271.500
14 mar 20242,74002,75002,70002,72002,6630598.000
13 mar 20242,73002,75002,71002,73002,6728957.200
12 mar 20242,70002,74002,69002,74002,68261.074.600
11 mar 20242,68002,70002,68002,70002,6434395.200
08 mar 20242,70002,71002,68002,69002,6336586.600
07 mar 20242,70002,71002,68002,69002,6336660.200
06 mar 20242,68002,70002,67002,68002,6238562.800
05 mar 20242,71002,73002,67002,69002,6336719.900
04 mar 20242,72002,74002,71002,73002,6728505.300
01 mar 20242,69002,74002,69002,72002,6630720.200
29 feb 20242,71002,71002,68002,69002,6336501.600
28 feb 20242,68002,70002,67002,68002,6238539.700
27 feb 20242,67002,68002,65002,68002,6238557.400
26 feb 20242,67002,68002,64002,65002,5944401.900
23 feb 20242,66002,69002,65002,67002,6140635.100
22 feb 20242,67002,68002,63002,66002,6042472.500
21 feb 20242,64002,69002,63002,66002,6042758.100
21 feb 20240.028 Dividendo
20 feb 20242,69002,69002,66002,67002,5866519.700
16 feb 20242,69002,70002,67002,67002,5866616.700
15 feb 20242,68002,71002,68002,70002,6157503.400
14 feb 20242,68002,70002,67002,68002,5963631.400
13 feb 20242,67002,69002,67002,68002,5963633.400
12 feb 20242,67002,69002,67002,68002,5963646.300
09 feb 20242,69002,69002,66002,67002,5866396.300
08 feb 20242,67002,70002,65002,68002,5963393.400
07 feb 20242,68002,68002,65002,66002,5769720.500
06 feb 20242,64002,68002,63002,67002,5866709.400
05 feb 20242,63002,64002,62002,64002,5575757.700
02 feb 20242,67002,68002,63002,64002,55751.388.000
01 feb 20242,67002,69002,65002,67002,5866901.800
31 gen 20242,68002,69002,65002,65002,56721.110.100
30 gen 20242,67002,68002,64002,67002,5866444.800
29 gen 20242,63002,68002,63002,67002,5866784.800
26 gen 20242,65002,65002,60002,63002,5479790.000
25 gen 20242,65002,66002,62002,65002,56721.305.600
24 gen 20242,63002,66002,63002,65002,5672910.500
23 gen 20242,66002,68002,59002,62002,5382934.900
23 gen 20240.028 Dividendo
22 gen 20242,67002,68002,65002,67002,5595953.400
19 gen 20242,69002,69002,60002,65002,54035.306.800
18 gen 20242,68002,68002,66002,68002,5691687.000
17 gen 20242,70002,71002,64002,66002,5499991.500
16 gen 20242,77002,78002,70002,70002,58821.128.600
12 gen 20242,77002,78002,76002,76002,6458360.400
11 gen 20242,76002,79002,75002,77002,6553716.100
10 gen 20242,78002,79002,76002,76002,6458772.100
09 gen 20242,78002,78002,75002,77002,6553475.100
08 gen 20242,79002,81002,76002,76002,6458720.000
05 gen 20242,81002,81002,78002,78002,6649685.300
04 gen 20242,73002,84002,73002,80002,68413.945.800
03 gen 20242,72002,75002,71002,72002,6074876.200
02 gen 20242,71002,73002,70002,72002,6074624.100
29 dic 20232,74002,75002,69002,71002,59781.930.200
28 dic 20232,79002,80002,74002,75002,6362846.800
28 dic 20230.028 Dividendo
27 dic 20232,81002,83002,80002,80002,6573519.200
26 dic 20232,80002,82002,79002,82002,6762784.800
22 dic 20232,80002,80002,77002,79002,6478646.700
21 dic 20232,78002,80002,76002,78002,6383590.000
20 dic 20232,79002,81002,75002,77002,62881.038.500
19 dic 20232,78002,79002,76002,78002,6383920.100
18 dic 20232,76002,77002,75002,77002,62881.351.500
15 dic 20232,77002,78002,76002,76002,6193640.000
14 dic 20232,80002,82002,76002,77002,6288783.800
13 dic 20232,75002,80002,72002,79002,64781.324.100
12 dic 20232,74002,77002,73002,75002,60981.533.600
11 dic 20232,75002,76002,71002,73002,5908552.700
08 dic 20232,74002,76002,73002,73002,5908404.000
07 dic 20232,74002,76002,73002,74002,6003677.300
*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...