Italia markets close in 1 hour 35 minutes

Lord Abbett Fundamental Equity A (LDFVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,77+0,13 (+0,89%)
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 202414,7714,7714,7714,7714,77-
14 giu 202414,6414,6414,6414,6414,64-
13 giu 202414,7214,7214,7214,7214,72-
12 giu 202414,7414,7414,7414,7414,74-
11 giu 202414,6814,6814,6814,6814,68-
10 giu 202414,7714,7714,7714,7714,77-
07 giu 202414,6714,6714,6714,6714,67-
06 giu 202414,6914,6914,6914,6914,69-
05 giu 202414,7114,7114,7114,7114,71-
04 giu 202414,6014,6014,6014,6014,60-
03 giu 202414,6814,6814,6814,6814,68-
31 mag 202414,8314,8314,8314,8314,83-
30 mag 202414,6214,6214,6214,6214,62-
29 mag 202414,5314,5314,5314,5314,53-
28 mag 202414,7014,7014,7014,7014,70-
24 mag 202414,7814,7814,7814,7814,78-
23 mag 202414,6714,6714,6714,6714,67-
22 mag 202414,8214,8214,8214,8214,82-
21 mag 202414,9514,9514,9514,9514,95-
20 mag 202414,9314,9314,9314,9314,93-
17 mag 202414,9714,9714,9714,9714,97-
16 mag 202414,9314,9314,9314,9314,93-
15 mag 202415,0015,0015,0015,0015,00-
14 mag 202414,8714,8714,8714,8714,87-
13 mag 202414,7914,7914,7914,7914,79-
10 mag 202414,8714,8714,8714,8714,87-
09 mag 202414,8114,8114,8114,8114,81-
08 mag 202414,6814,6814,6814,6814,68-
07 mag 202414,6514,6514,6514,6514,65-
06 mag 202414,6514,6514,6514,6514,65-
03 mag 202414,4914,4914,4914,4914,49-
02 mag 202414,4114,4114,4114,4114,41-
01 mag 202414,3314,3314,3314,3314,33-
30 apr 202414,3614,3614,3614,3614,36-
29 apr 202414,5614,5614,5614,5614,56-
26 apr 202414,5314,5314,5314,5314,53-
25 apr 202414,4814,4814,4814,4814,48-
24 apr 202414,5214,5214,5214,5214,52-
23 apr 202414,5614,5614,5614,5614,56-
22 apr 202414,4314,4314,4314,4314,43-
19 apr 202414,3314,3314,3314,3314,33-
18 apr 202414,2714,2714,2714,2714,27-
17 apr 202414,2614,2614,2614,2614,26-
16 apr 202414,3014,3014,3014,3014,30-
15 apr 202414,3314,3314,3314,3314,33-
12 apr 202414,4414,4414,4414,4414,44-
11 apr 202414,6614,6614,6614,6614,66-
10 apr 202414,6814,6814,6814,6814,68-
09 apr 202414,8514,8514,8514,8514,85-
08 apr 202414,8814,8814,8814,8814,88-
05 apr 202414,8614,8614,8614,8614,86-
04 apr 202414,7214,7214,7214,7214,72-
03 apr 202414,8814,8814,8814,8814,88-
02 apr 202414,8314,8314,8314,8314,83-
01 apr 202414,9414,9414,9414,9414,94-
28 mar 202414,9914,9914,9914,9914,99-
27 mar 202414,9614,9614,9614,9614,96-
26 mar 202414,8114,8114,8114,8114,81-
25 mar 202414,8114,8114,8114,8114,81-
22 mar 202414,8414,8414,8414,8414,84-
21 mar 202414,8814,8814,8814,8814,88-
20 mar 202414,7514,7514,7514,7514,75-
19 mar 202414,6314,6314,6314,6314,63-
18 mar 202414,5314,5314,5314,5314,53-
15 mar 202414,4714,4714,4714,4714,47-
14 mar 202414,5014,5014,5014,5014,50-
13 mar 202414,5814,5814,5814,5814,58-
12 mar 202414,5414,5414,5414,5414,54-
11 mar 202414,4514,4514,4514,4514,45-
08 mar 202414,4614,4614,4614,4614,46-
07 mar 202414,4914,4914,4914,4914,49-
06 mar 202414,3714,3714,3714,3714,37-
05 mar 202414,2914,2914,2914,2914,29-
04 mar 202414,3114,3114,3114,3114,31-
01 mar 202414,3014,3014,3014,3014,30-
29 feb 202414,2114,2114,2114,2114,21-
28 feb 202414,1314,1314,1314,1314,13-
27 feb 202414,1114,1114,1114,1114,11-
26 feb 202414,0514,0514,0514,0514,05-
23 feb 202414,0814,0814,0814,0814,08-
22 feb 202414,0314,0314,0314,0314,03-
21 feb 202413,9013,9013,9013,9013,90-
20 feb 202413,8213,8213,8213,8213,82-
16 feb 202413,8813,8813,8813,8813,88-
15 feb 202413,9413,9413,9413,9413,94-
14 feb 202413,7813,7813,7813,7813,78-
13 feb 202413,6813,6813,6813,6813,68-
12 feb 202413,8813,8813,8813,8813,88-
09 feb 202413,8413,8413,8413,8413,84-
08 feb 202413,7913,7913,7913,7913,79-
07 feb 202413,7213,7213,7213,7213,72-
06 feb 202413,6113,6113,6113,6113,61-
05 feb 202413,5513,5513,5513,5513,55-
02 feb 202413,6213,6213,6213,6213,62-
01 feb 202413,6013,6013,6013,6013,60-
31 gen 202413,4513,4513,4513,4513,45-
30 gen 202413,6113,6113,6113,6113,61-
29 gen 202413,5813,5813,5813,5813,58-
26 gen 202413,5113,5113,5113,5113,51-
*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...