Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.129,20 +313,62 (+0,51%)
Lord Abbett Micro Cap Growth A (LAMGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 13 giu 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 12 giu 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 11 giu 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 10 giu 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 giu 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 06 giu 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 05 giu 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 04 giu 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 03 giu 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 31 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 30 mag 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 29 mag 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 28 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 24 mag 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 23 mag 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 22 mag 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 21 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 20 mag 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 17 mag 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 16 mag 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 15 mag 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 14 mag 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 13 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 10 mag 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 09 mag 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 08 mag 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 07 mag 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 06 mag 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 03 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 02 mag 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 01 mag 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 30 apr 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 29 apr 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 26 apr 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 25 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 24 apr 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 23 apr 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 22 apr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 19 apr 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 18 apr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 17 apr 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 16 apr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 15 apr 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 12 apr 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 11 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 10 apr 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 09 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 08 apr 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 05 apr 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 04 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 03 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 02 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 01 apr 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 28 mar 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 27 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 26 mar 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 25 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 22 mar 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 21 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 20 mar 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 19 mar 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 18 mar 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 15 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 14 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 13 mar 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 12 mar 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 11 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 08 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 07 mar 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 06 mar 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 05 mar 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 04 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 01 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 29 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 28 feb 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 27 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 26 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 23 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 22 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 21 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 20 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 16 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 15 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 14 feb 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 13 feb 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 12 feb 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 09 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 08 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 07 feb 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 06 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 05 feb 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 02 feb 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 01 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 31 gen 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 30 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 29 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 26 gen 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 25 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 24 gen 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.