Italia markets closed

abrdn US Sustainable Leaders Instl (GGLIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,41+0,01 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202413,4113,4113,4113,4113,41-
02 lug 202413,4013,4013,4013,4013,40-
01 lug 202413,3413,3413,3413,3413,34-
28 giu 202413,3513,3513,3513,3513,35-
27 giu 202413,4013,4013,4013,4013,40-
26 giu 202413,4013,4013,4013,4013,40-
25 giu 202413,4213,4213,4213,4213,42-
24 giu 202413,4413,4413,4413,4413,44-
21 giu 202413,4713,4713,4713,4713,47-
20 giu 202413,4913,4913,4913,4913,49-
18 giu 202413,4913,4913,4913,4913,49-
17 giu 202413,4513,4513,4513,4513,45-
14 giu 202413,3813,3813,3813,3813,38-
13 giu 202413,4013,4013,4013,4013,40-
12 giu 202413,4213,4213,4213,4213,42-
11 giu 202413,3213,3213,3213,3213,32-
10 giu 202413,3213,3213,3213,3213,32-
07 giu 202413,2513,2513,2513,2513,25-
06 giu 202413,3013,3013,3013,3013,30-
05 giu 202413,3213,3213,3213,3213,32-
04 giu 202413,2013,2013,2013,2013,20-
03 giu 202413,2313,2313,2313,2313,23-
31 mag 202413,2813,2813,2813,2813,28-
30 mag 202413,2313,2313,2313,2313,23-
29 mag 202413,2913,2913,2913,2913,29-
28 mag 202413,4113,4113,4113,4113,41-
24 mag 202413,5013,5013,5013,5013,50-
23 mag 202413,4313,4313,4313,4313,43-
22 mag 202413,5213,5213,5213,5213,52-
21 mag 202413,5513,5513,5513,5513,55-
20 mag 202413,5413,5413,5413,5413,54-
17 mag 202413,4713,4713,4713,4713,47-
16 mag 202413,4713,4713,4713,4713,47-
15 mag 202413,5413,5413,5413,5413,54-
14 mag 202413,3713,3713,3713,3713,37-
13 mag 202413,3513,3513,3513,3513,35-
10 mag 202413,4013,4013,4013,4013,40-
09 mag 202413,3713,3713,3713,3713,37-
08 mag 202413,3113,3113,3113,3113,31-
07 mag 202413,3013,3013,3013,3013,30-
06 mag 202413,3313,3313,3313,3313,33-
03 mag 202413,1713,1713,1713,1713,17-
02 mag 202413,0513,0513,0513,0513,05-
01 mag 202412,9612,9612,9612,9612,96-
30 apr 202413,0213,0213,0213,0213,02-
29 apr 202413,2413,2413,2413,2413,24-
26 apr 202413,2413,2413,2413,2413,24-
25 apr 202413,1713,1713,1713,1713,17-
24 apr 202413,2413,2413,2413,2413,24-
23 apr 202413,2313,2313,2313,2313,23-
22 apr 202413,0813,0813,0813,0813,08-
19 apr 202413,0013,0013,0013,0013,00-
18 apr 202413,0513,0513,0513,0513,05-
17 apr 202413,0813,0813,0813,0813,08-
16 apr 202413,1313,1313,1313,1313,13-
15 apr 202413,1413,1413,1413,1413,14-
12 apr 202413,2213,2213,2213,2213,22-
11 apr 202413,3913,3913,3913,3913,39-
10 apr 202413,3713,3713,3713,3713,37-
09 apr 202413,5413,5413,5413,5413,54-
08 apr 202413,5113,5113,5113,5113,51-
05 apr 202413,5213,5213,5213,5213,52-
04 apr 202413,4113,4113,4113,4113,41-
03 apr 202413,5913,5913,5913,5913,59-
02 apr 202413,6013,6013,6013,6013,60-
01 apr 202413,7213,7213,7213,7213,72-
28 mar 202413,7513,7513,7513,7513,75-
27 mar 202413,7213,7213,7213,7213,72-
26 mar 202413,5713,5713,5713,5713,57-
25 mar 202413,5913,5913,5913,5913,59-
22 mar 202413,7013,7013,7013,7013,70-
21 mar 202413,8213,8213,8213,8213,82-
20 mar 202413,7513,7513,7513,7513,75-
19 mar 202413,6413,6413,6413,6413,64-
18 mar 202413,5313,5313,5313,5313,53-
15 mar 202413,5313,5313,5313,5313,53-
14 mar 202413,6213,6213,6213,6213,62-
13 mar 202413,6113,6113,6113,6113,61-
12 mar 202413,6213,6213,6213,6213,62-
11 mar 202413,4913,4913,4913,4913,49-
08 mar 202413,5713,5713,5713,5713,57-
07 mar 202413,7213,7213,7213,7213,72-
06 mar 202413,5713,5713,5713,5713,57-
05 mar 202413,4813,4813,4813,4813,48-
04 mar 202413,6713,6713,6713,6713,67-
01 mar 202413,6713,6713,6713,6713,67-
29 feb 202413,5513,5513,5513,5513,55-
28 feb 202413,4813,4813,4813,4813,48-
27 feb 202413,4913,4913,4913,4913,49-
26 feb 202413,4813,4813,4813,4813,48-
23 feb 202413,4413,4413,4413,4413,44-
22 feb 202413,4313,4313,4313,4313,43-
21 feb 202413,1613,1613,1613,1613,16-
20 feb 202413,1513,1513,1513,1513,15-
16 feb 202413,2713,2713,2713,2713,27-
15 feb 202413,2913,2913,2913,2913,29-
14 feb 202413,2613,2613,2613,2613,26-
13 feb 202413,1313,1313,1313,1313,13-
12 feb 202413,3013,3013,3013,3013,30-
09 feb 202413,3213,3213,3213,3213,32-
*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...