Italia markets closed
Dow Jones
39.098,69 -70,83 (-0,18%) Nasdaq
17.902,06 +22,76 (+0,13%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.625,49 -999,24 (-1,70%) CMC Crypto 200
1.310,45 -34,05 (-2,53%)
Lord Abbett Fundamental Equity R4 (LAVSX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | - | - | - | - | - | - |
| 01 lug 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 28 giu 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 27 giu 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 26 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 25 giu 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 24 giu 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 21 giu 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 20 giu 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 18 giu 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 17 giu 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 14 giu 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 13 giu 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 12 giu 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 11 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 10 giu 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 07 giu 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 06 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 05 giu 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 04 giu 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 03 giu 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 31 mag 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 30 mag 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 29 mag 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 28 mag 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 24 mag 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 23 mag 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 22 mag 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 21 mag 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 20 mag 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 17 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 16 mag 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 15 mag 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 14 mag 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 13 mag 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 10 mag 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 09 mag 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 08 mag 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 07 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 06 mag 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 03 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 02 mag 2024 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 01 mag 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 30 apr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 29 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 26 apr 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 25 apr 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 24 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 23 apr 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 22 apr 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 19 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 18 apr 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 17 apr 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 16 apr 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 15 apr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 12 apr 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 11 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 10 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 09 apr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 08 apr 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 05 apr 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 04 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 03 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 02 apr 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 01 apr 2024 | 14,85 | 14,85 | 14,85 | 14,85 | 14,85 | - |
| 28 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 27 mar 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 26 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 25 mar 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 22 mar 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 21 mar 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 20 mar 2024 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 19 mar 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 18 mar 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 15 mar 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,38 | - |
| 14 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 13 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 12 mar 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 11 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 08 mar 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 07 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 06 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 05 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 04 mar 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 01 mar 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 29 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 28 feb 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 27 feb 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 26 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 23 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 22 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 21 feb 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 20 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 16 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 15 feb 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 14 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 13 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 12 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 09 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 08 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| *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.