Italia markets close in 1 hour 29 minutes

Lord Abbett Affiliated I (LAFYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,39+0,16 (+0,88%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 202418,3918,3918,3918,3918,39-
14 giu 202418,2318,2318,2318,2318,23-
13 giu 202418,3218,3218,3218,3218,32-
12 giu 202418,3418,3418,3418,3418,34-
11 giu 202418,2818,2818,2818,2818,28-
10 giu 202418,3918,3918,3918,3918,39-
07 giu 202418,2618,2618,2618,2618,26-
06 giu 202418,3018,3018,3018,3018,30-
05 giu 202418,3418,3418,3418,3418,34-
04 giu 202418,1718,1718,1718,1718,17-
03 giu 202418,2618,2618,2618,2618,26-
31 mag 202418,3818,3818,3818,3818,38-
30 mag 202418,1218,1218,1218,1218,12-
29 mag 202418,0618,0618,0618,0618,06-
28 mag 202418,2818,2818,2818,2818,28-
24 mag 202418,4218,4218,4218,4218,42-
23 mag 202418,3018,3018,3018,3018,30-
22 mag 202418,5018,5018,5018,5018,50-
21 mag 202418,5818,5818,5818,5818,58-
20 mag 202418,5418,5418,5418,5418,54-
17 mag 202418,6118,6118,6118,6118,61-
16 mag 202418,5818,5818,5818,5818,58-
15 mag 202418,6218,6218,6218,6218,62-
14 mag 202418,4318,4318,4318,4318,43-
13 mag 202418,3318,3318,3318,3318,33-
10 mag 202418,4018,4018,4018,4018,40-
09 mag 202418,3218,3218,3218,3218,32-
08 mag 202418,1818,1818,1818,1818,18-
07 mag 202418,1318,1318,1318,1318,13-
06 mag 202418,0918,0918,0918,0918,09-
03 mag 202417,9517,9517,9517,9517,95-
02 mag 202417,8117,8117,8117,8117,81-
01 mag 202417,7417,7417,7417,7417,74-
30 apr 202417,8317,8317,8317,8317,83-
29 apr 202418,1018,1018,1018,1018,10-
26 apr 202418,0518,0518,0518,0518,05-
25 apr 202418,0618,0618,0618,0618,06-
24 apr 202418,1018,1018,1018,1018,10-
23 apr 202418,1318,1318,1318,1318,13-
22 apr 202417,9617,9617,9617,9617,96-
19 apr 202417,8317,8317,8317,8317,83-
18 apr 202417,7517,7517,7517,7517,75-
17 apr 202417,7717,7717,7717,7717,77-
16 apr 202417,8317,8317,8317,8317,83-
15 apr 202417,8817,8817,8817,8817,88-
12 apr 202418,0018,0018,0018,0018,00-
11 apr 202418,2818,2818,2818,2818,28-
10 apr 202418,2918,2918,2918,2918,29-
09 apr 202418,4618,4618,4618,4618,46-
08 apr 202418,4718,4718,4718,4718,47-
05 apr 202418,4618,4618,4618,4618,46-
04 apr 202418,3018,3018,3018,3018,30-
03 apr 202418,4718,4718,4718,4718,47-
02 apr 202418,4318,4318,4318,4318,43-
01 apr 202418,5518,5518,5518,5518,55-
28 mar 202418,6218,6218,6218,6218,62-
27 mar 202418,5618,5618,5618,5618,56-
26 mar 202418,4518,4518,4518,4518,45-
25 mar 202418,4718,4718,4718,4718,47-
22 mar 202418,5218,5218,5218,5218,52-
21 mar 202418,6118,6118,6118,6118,61-
20 mar 202418,4618,4618,4618,4618,46-
19 mar 202418,3018,3018,3018,3018,30-
18 mar 202418,1818,1818,1818,1818,18-
15 mar 202418,1118,1118,1118,1118,11-
14 mar 202418,1718,1718,1718,1718,17-
13 mar 202418,2918,2918,2918,2918,29-
12 mar 202418,2418,2418,2418,2418,24-
11 mar 202418,1118,1118,1118,1118,11-
08 mar 202418,1618,1618,1618,1618,16-
07 mar 202418,2418,2418,2418,2418,24-
06 mar 202418,1418,1418,1418,1418,14-
05 mar 202418,0418,0418,0418,0418,04-
04 mar 202418,1218,1218,1218,1218,12-
01 mar 202418,0618,0618,0618,0618,06-
29 feb 202417,9317,9317,9317,9317,93-
28 feb 202417,8617,8617,8617,8617,86-
27 feb 202417,8817,8817,8817,8817,88-
26 feb 202417,8717,8717,8717,8717,87-
23 feb 202417,8917,8917,8917,8917,89-
22 feb 202417,8417,8417,8417,8417,84-
21 feb 202417,6317,6317,6317,6317,63-
20 feb 202417,5517,5517,5517,5517,55-
16 feb 202417,5817,5817,5817,5817,58-
15 feb 202417,6117,6117,6117,6117,61-
14 feb 202417,4017,4017,4017,4017,40-
13 feb 202417,2517,2517,2517,2517,25-
12 feb 202417,5017,5017,5017,5017,50-
09 feb 202417,4517,4517,4517,4517,45-
08 feb 202417,3917,3917,3917,3917,39-
07 feb 202417,3917,3917,3917,3917,39-
06 feb 202417,2617,2617,2617,2617,26-
05 feb 202417,2117,2117,2117,2117,21-
02 feb 202417,3017,3017,3017,3017,30-
01 feb 202417,2817,2817,2817,2817,28-
31 gen 202417,0617,0617,0617,0617,06-
30 gen 202417,2717,2717,2717,2717,27-
29 gen 202417,1617,1617,1617,1617,16-
26 gen 202417,0717,0717,0717,0717,07-
*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...