Italia markets closed

abrdn Global Equity Impact Fund (JETAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,67+0,07 (+0,48%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202414,6714,6714,6714,6714,67-
03 lug 202414,6014,6014,6014,6014,60-
02 lug 202414,5314,5314,5314,5314,53-
01 lug 202414,5014,5014,5014,5014,50-
28 giu 202414,6114,6114,6114,6114,61-
27 giu 202414,7514,7514,7514,7514,75-
26 giu 202414,7214,7214,7214,7214,72-
25 giu 202414,8114,8114,8114,8114,81-
24 giu 202414,8514,8514,8514,8514,85-
21 giu 202414,7914,7914,7914,7914,79-
20 giu 202414,8114,8114,8114,8114,81-
18 giu 202414,8314,8314,8314,8314,83-
17 giu 202414,7514,7514,7514,7514,75-
14 giu 202414,7314,7314,7314,7314,73-
13 giu 202414,8614,8614,8614,8614,86-
12 giu 202414,8914,8914,8914,8914,89-
11 giu 202414,7114,7114,7114,7114,71-
10 giu 202414,8314,8314,8314,8314,83-
07 giu 202414,7314,7314,7314,7314,73-
06 giu 202414,9114,9114,9114,9114,91-
05 giu 202414,9314,9314,9314,9314,93-
04 giu 202414,7714,7714,7714,7714,77-
03 giu 202414,7614,7614,7614,7614,76-
31 mag 202414,8314,8314,8314,8314,83-
30 mag 202414,7514,7514,7514,7514,75-
29 mag 202414,6814,6814,6814,6814,68-
28 mag 202414,9314,9314,9314,9314,93-
24 mag 202415,0315,0315,0315,0315,03-
23 mag 202414,9514,9514,9514,9514,95-
22 mag 202415,0815,0815,0815,0815,08-
21 mag 202415,0915,0915,0915,0915,09-
20 mag 202415,0915,0915,0915,0915,09-
17 mag 202415,0915,0915,0915,0915,09-
16 mag 202415,0915,0915,0915,0915,09-
15 mag 202415,1615,1615,1615,1615,16-
14 mag 202414,9114,9114,9114,9114,91-
13 mag 202414,8014,8014,8014,8014,80-
10 mag 202414,8514,8514,8514,8514,85-
09 mag 202414,8414,8414,8414,8414,84-
08 mag 202414,6814,6814,6814,6814,68-
07 mag 202414,7114,7114,7114,7114,71-
06 mag 202414,5914,5914,5914,5914,59-
03 mag 202414,4714,4714,4714,4714,47-
02 mag 202414,2914,2914,2914,2914,29-
01 mag 202414,1814,1814,1814,1814,18-
30 apr 202414,1914,1914,1914,1914,19-
29 apr 202414,4414,4414,4414,4414,44-
26 apr 202414,3914,3914,3914,3914,39-
25 apr 202414,2514,2514,2514,2514,25-
24 apr 202414,2214,2214,2214,2214,22-
23 apr 202414,2214,2214,2214,2214,22-
22 apr 202414,0114,0114,0114,0114,01-
19 apr 202413,9113,9113,9113,9113,91-
18 apr 202413,9613,9613,9613,9613,96-
17 apr 202413,9513,9513,9513,9513,95-
16 apr 202414,0714,0714,0714,0714,07-
15 apr 202414,1614,1614,1614,1614,16-
12 apr 202414,2414,2414,2414,2414,24-
11 apr 202414,4414,4414,4414,4414,44-
10 apr 202414,4214,4214,4214,4214,42-
09 apr 202414,6614,6614,6614,6614,66-
08 apr 202414,6214,6214,6214,6214,62-
05 apr 202414,5814,5814,5814,5814,58-
04 apr 202414,4714,4714,4714,4714,47-
03 apr 202414,5914,5914,5914,5914,59-
02 apr 202414,5614,5614,5614,5614,56-
01 apr 202414,7314,7314,7314,7314,73-
28 mar 202414,8514,8514,8514,8514,85-
27 mar 202414,8714,8714,8714,8714,87-
26 mar 202414,7114,7114,7114,7114,71-
25 mar 202414,7514,7514,7514,7514,75-
22 mar 202414,7614,7614,7614,7614,76-
21 mar 202414,8114,8114,8114,8114,81-
20 mar 202414,7614,7614,7614,7614,76-
19 mar 202414,6214,6214,6214,6214,62-
18 mar 202414,5914,5914,5914,5914,59-
15 mar 202414,5614,5614,5614,5614,56-
14 mar 202414,7214,7214,7214,7214,72-
13 mar 202414,8514,8514,8514,8514,85-
12 mar 202414,8814,8814,8814,8814,88-
11 mar 202414,7814,7814,7814,7814,78-
08 mar 202414,8314,8314,8314,8314,83-
07 mar 202414,8514,8514,8514,8514,85-
06 mar 202414,5814,5814,5814,5814,58-
05 mar 202414,4314,4314,4314,4314,43-
04 mar 202414,5814,5814,5814,5814,58-
01 mar 202414,5714,5714,5714,5714,57-
29 feb 202414,4414,4414,4414,4414,44-
28 feb 202414,4214,4214,4214,4214,42-
27 feb 202414,4714,4714,4714,4714,47-
26 feb 202414,5214,5214,5214,5214,52-
23 feb 202414,5714,5714,5714,5714,57-
22 feb 202414,6614,6614,6614,6614,66-
21 feb 202414,4214,4214,4214,4214,42-
20 feb 202414,4014,4014,4014,4014,40-
16 feb 202414,4614,4614,4614,4614,46-
15 feb 202414,4314,4314,4314,4314,43-
14 feb 202414,2514,2514,2514,2514,25-
13 feb 202414,0814,0814,0814,0814,08-
12 feb 202414,3414,3414,3414,3414,34-
*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...