Italia markets closed

Lord Abbett Mid Cap Stock A (LAVLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,11+0,09 (+0,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202434,1134,1134,1134,1134,11-
02 lug 202434,0234,0234,0234,0234,02-
01 lug 202433,9833,9833,9833,9833,98-
28 giu 202434,3034,3034,3034,3034,30-
27 giu 202434,2034,2034,2034,2034,20-
26 giu 202434,0834,0834,0834,0834,08-
25 giu 202434,3134,3134,3134,3134,31-
24 giu 202434,6734,6734,6734,6734,67-
21 giu 202434,5734,5734,5734,5734,57-
20 giu 202434,6334,6334,6334,6334,63-
18 giu 202434,6834,6834,6834,6834,68-
17 giu 202434,4234,4234,4234,4234,42-
14 giu 202434,1034,1034,1034,1034,10-
13 giu 202434,4934,4934,4934,4934,49-
12 giu 202434,6434,6434,6434,6434,64-
11 giu 202434,3234,3234,3234,3234,32-
10 giu 202434,5034,5034,5034,5034,50-
07 giu 202434,2934,2934,2934,2934,29-
06 giu 202434,4734,4734,4734,4734,47-
05 giu 202434,6134,6134,6134,6134,61-
04 giu 202434,3134,3134,3134,3134,31-
03 giu 202434,6734,6734,6734,6734,67-
31 mag 202435,1035,1035,1035,1035,10-
30 mag 202434,6134,6134,6134,6134,61-
29 mag 202434,1934,1934,1934,1934,19-
28 mag 202434,6034,6034,6034,6034,60-
24 mag 202434,8334,8334,8334,8334,83-
23 mag 202434,5234,5234,5234,5234,52-
22 mag 202434,8934,8934,8934,8934,89-
21 mag 202435,1435,1435,1435,1435,14-
20 mag 202435,2235,2235,2235,2235,22-
17 mag 202435,2035,2035,2035,2035,20-
16 mag 202435,1135,1135,1135,1135,11-
15 mag 202435,3535,3535,3535,3535,35-
14 mag 202435,0435,0435,0435,0435,04-
13 mag 202434,8734,8734,8734,8734,87-
10 mag 202435,0135,0135,0135,0135,01-
09 mag 202434,9934,9934,9934,9934,99-
08 mag 202434,6634,6634,6634,6634,66-
07 mag 202434,6434,6434,6434,6434,64-
06 mag 202434,6334,6334,6334,6334,63-
03 mag 202434,1734,1734,1734,1734,17-
02 mag 202433,9533,9533,9533,9533,95-
01 mag 202433,7033,7033,7033,7033,70-
30 apr 202433,8033,8033,8033,8033,80-
29 apr 202434,3034,3034,3034,3034,30-
26 apr 202434,0134,0134,0134,0134,01-
25 apr 202434,0334,0334,0334,0334,03-
24 apr 202434,1234,1234,1234,1234,12-
23 apr 202434,1934,1934,1934,1934,19-
22 apr 202433,8533,8533,8533,8533,85-
19 apr 202433,6333,6333,6333,6333,63-
18 apr 202433,4933,4933,4933,4933,49-
17 apr 202433,5233,5233,5233,5233,52-
16 apr 202433,6833,6833,6833,6833,68-
15 apr 202433,8133,8133,8133,8133,81-
12 apr 202434,1834,1834,1834,1834,18-
11 apr 202434,6134,6134,6134,6134,61-
10 apr 202434,6734,6734,6734,6734,67-
09 apr 202435,2435,2435,2435,2435,24-
08 apr 202435,2735,2735,2735,2735,27-
05 apr 202435,2535,2535,2535,2535,25-
04 apr 202434,9534,9534,9534,9534,95-
03 apr 202435,3335,3335,3335,3335,33-
02 apr 202435,1635,1635,1635,1635,16-
01 apr 202435,5035,5035,5035,5035,50-
28 mar 202435,7335,7335,7335,7335,73-
27 mar 202435,6135,6135,6135,6135,61-
26 mar 202435,1335,1335,1335,1335,13-
25 mar 202435,0835,0835,0835,0835,08-
22 mar 202435,0835,0835,0835,0835,08-
21 mar 202435,3035,3035,3035,3035,30-
20 mar 202435,0535,0535,0535,0535,05-
19 mar 202434,7134,7134,7134,7134,71-
18 mar 202434,4034,4034,4034,4034,40-
15 mar 202434,3634,3634,3634,3634,36-
14 mar 202434,3534,3534,3534,3534,35-
13 mar 202434,6834,6834,6834,6834,68-
12 mar 202434,6234,6234,6234,6234,62-
11 mar 202434,5034,5034,5034,5034,50-
08 mar 202434,5634,5634,5634,5634,56-
07 mar 202434,6734,6734,6734,6734,67-
06 mar 202434,3334,3334,3334,3334,33-
05 mar 202434,1034,1034,1034,1034,10-
04 mar 202434,1434,1434,1434,1434,14-
01 mar 202434,1534,1534,1534,1534,15-
29 feb 202433,9333,9333,9333,9333,93-
28 feb 202433,7433,7433,7433,7433,74-
27 feb 202433,6033,6033,6033,6033,60-
26 feb 202433,6033,6033,6033,6033,60-
23 feb 202433,6633,6633,6633,6633,66-
22 feb 202433,5533,5533,5533,5533,55-
21 feb 202433,2033,2033,2033,2033,20-
20 feb 202433,1133,1133,1133,1133,11-
16 feb 202433,2833,2833,2833,2833,28-
15 feb 202433,4033,4033,4033,4033,40-
14 feb 202432,9532,9532,9532,9532,95-
13 feb 202432,5532,5532,5532,5532,55-
12 feb 202433,1833,1833,1833,1833,18-
09 feb 202432,9532,9532,9532,9532,95-
*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...