Italia markets open in 5 hours 32 minutes

Janus Henderson Global Life Sciences T (JAGLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
72,21+0,39 (+0,54%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202471,8271,8271,8271,8271,82-
01 mag 202471,7671,7671,7671,7671,76-
30 apr 202471,1171,1171,1171,1171,11-
29 apr 202471,2071,2071,2071,2071,20-
26 apr 202470,6570,6570,6570,6570,65-
25 apr 202470,5370,5370,5370,5370,53-
24 apr 202470,7270,7270,7270,7270,72-
23 apr 202471,0071,0071,0071,0071,00-
22 apr 202470,0570,0570,0570,0570,05-
19 apr 202469,5269,5269,5269,5269,52-
18 apr 202469,5269,5269,5269,5269,52-
17 apr 202469,9669,9669,9669,9669,96-
16 apr 202470,1170,1170,1170,1170,11-
15 apr 202470,1070,1070,1070,1070,10-
12 apr 202470,5970,5970,5970,5970,59-
11 apr 202471,7271,7271,7271,7271,72-
10 apr 202471,6771,6771,6771,6771,67-
09 apr 202472,4372,4372,4372,4372,43-
08 apr 202472,1972,1972,1972,1972,19-
05 apr 202472,2472,2472,2472,2472,24-
04 apr 202471,6671,6671,6671,6671,66-
03 apr 202472,5872,5872,5872,5872,58-
02 apr 202472,3272,3272,3272,3272,32-
01 apr 202473,7673,7673,7673,7673,76-
28 mar 202474,5874,5874,5874,5874,58-
27 mar 202474,6674,6674,6674,6674,66-
26 mar 202473,8373,8373,8373,8373,83-
25 mar 202473,5573,5573,5573,5573,55-
22 mar 202473,7873,7873,7873,7873,78-
21 mar 202474,0274,0274,0274,0274,02-
20 mar 202473,9173,9173,9173,9173,91-
19 mar 202473,9673,9673,9673,9673,96-
18 mar 202473,6273,6273,6273,6273,62-
15 mar 202473,7373,7373,7373,7373,73-
14 mar 202473,8973,8973,8973,8973,89-
13 mar 202474,6774,6774,6774,6774,67-
12 mar 202474,6874,6874,6874,6874,68-
11 mar 202474,3174,3174,3174,3174,31-
08 mar 202474,6874,6874,6874,6874,68-
07 mar 202474,8474,8474,8474,8474,84-
06 mar 202474,2174,2174,2174,2174,21-
05 mar 202473,9273,9273,9273,9273,92-
04 mar 202474,6874,6874,6874,6874,68-
01 mar 202474,5174,5174,5174,5174,51-
29 feb 202473,3273,3273,3273,3273,32-
28 feb 202474,1674,1674,1674,1674,16-
27 feb 202475,1375,1375,1375,1375,13-
26 feb 202474,5574,5574,5574,5574,55-
23 feb 202474,5274,5274,5274,5274,52-
22 feb 202474,0874,0874,0874,0874,08-
21 feb 202473,0173,0173,0173,0173,01-
20 feb 202473,1173,1173,1173,1173,11-
16 feb 202473,3973,3973,3973,3973,39-
15 feb 202472,9272,9272,9272,9272,92-
14 feb 202472,3272,3272,3272,3272,32-
13 feb 202471,4271,4271,4271,4271,42-
12 feb 202472,3772,3772,3772,3772,37-
09 feb 202472,0572,0572,0572,0572,05-
08 feb 202471,6771,6771,6771,6771,67-
07 feb 202471,9071,9071,9071,9071,90-
06 feb 202472,1072,1072,1072,1072,10-
05 feb 202471,7871,7871,7871,7871,78-
02 feb 202471,1671,1671,1671,1671,16-
01 feb 202471,6271,6271,6271,6271,62-
31 gen 202470,6170,6170,6170,6170,61-
30 gen 202470,6470,6470,6470,6470,64-
29 gen 202470,9270,9270,9270,9270,92-
26 gen 202470,0970,0970,0970,0970,09-
25 gen 202469,7569,7569,7569,7569,75-
24 gen 202469,6969,6969,6969,6969,69-
23 gen 202470,3970,3970,3970,3970,39-
22 gen 202470,5670,5670,5670,5670,56-
19 gen 202469,9369,9369,9369,9369,93-
18 gen 202469,8969,8969,8969,8969,89-
17 gen 202470,3270,3270,3270,3270,32-
16 gen 202470,4670,4670,4670,4670,46-
12 gen 202470,8370,8370,8370,8370,83-
11 gen 202471,0371,0371,0371,0371,03-
10 gen 202471,4271,4271,4271,4271,42-
09 gen 202471,3071,3071,3071,3071,30-
08 gen 202471,0671,0671,0671,0671,06-
05 gen 202469,5869,5869,5869,5869,58-
04 gen 202469,5769,5769,5769,5769,57-
03 gen 202468,8568,8568,8568,8568,85-
02 gen 202469,1869,1869,1869,1869,18-
29 dic 202368,7268,7268,7268,7268,72-
28 dic 202368,9068,9068,9068,9068,90-
27 dic 202368,8568,8568,8568,8568,85-
26 dic 202367,9567,9567,9567,9567,95-
22 dic 202367,4567,4567,4567,4567,45-
21 dic 202366,8466,8466,8466,8466,84-
20 dic 202365,8865,8865,8865,8865,88-
19 dic 202367,3967,3967,3967,3967,39-
18 dic 202366,7566,7566,7566,7566,75-
15 dic 202367,4267,4267,4267,4267,42-
14 dic 202367,2367,2367,2367,2367,23-
13 dic 202367,2367,2367,2367,2367,23-
12 dic 202365,4965,4965,4965,4965,49-
11 dic 202364,9464,9464,9464,9464,94-
*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...