Italia markets closed

Lord Abbett Growth Leaders R3 (LGLRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,97+0,21 (+0,59%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202435,9735,9735,9735,9735,97-
13 mag 202435,7635,7635,7635,7635,76-
10 mag 202435,9335,9335,9335,9335,93-
09 mag 202435,9135,9135,9135,9135,91-
08 mag 202435,9435,9435,9435,9435,94-
07 mag 202436,2136,2136,2136,2136,21-
06 mag 202436,4036,4036,4036,4036,40-
03 mag 202435,6435,6435,6435,6435,64-
02 mag 202435,1135,1135,1135,1135,11-
01 mag 202434,6234,6234,6234,6234,62-
30 apr 202434,7634,7634,7634,7634,76-
29 apr 202435,4035,4035,4035,4035,40-
26 apr 202435,5035,5035,5035,5035,50-
25 apr 202434,8134,8134,8134,8134,81-
24 apr 202434,9334,9334,9334,9334,93-
23 apr 202435,2535,2535,2535,2535,25-
22 apr 202434,3334,3334,3334,3334,33-
19 apr 202433,8933,8933,8933,8933,89-
18 apr 202435,0635,0635,0635,0635,06-
17 apr 202435,2435,2435,2435,2435,24-
16 apr 202435,8235,8235,8235,8235,82-
15 apr 202435,6435,6435,6435,6435,64-
12 apr 202436,4436,4436,4436,4436,44-
11 apr 202437,2737,2737,2737,2737,27-
10 apr 202436,7036,7036,7036,7036,70-
09 apr 202436,8936,8936,8936,8936,89-
08 apr 202437,0937,0937,0937,0937,09-
05 apr 202437,1737,1737,1737,1737,17-
04 apr 202436,3636,3636,3636,3636,36-
03 apr 202436,9236,9236,9236,9236,92-
02 apr 202436,6736,6736,6736,6736,67-
01 apr 202437,0337,0337,0337,0337,03-
28 mar 202436,9436,9436,9436,9436,94-
27 mar 202436,9936,9936,9936,9936,99-
26 mar 202437,2237,2237,2237,2237,22-
25 mar 202437,3637,3637,3637,3637,36-
22 mar 202437,4437,4437,4437,4437,44-
21 mar 202437,4137,4137,4137,4137,41-
20 mar 202437,0937,0937,0937,0937,09-
19 mar 202436,5136,5136,5136,5136,51-
18 mar 202436,3536,3536,3536,3536,35-
15 mar 202436,1036,1036,1036,1036,10-
14 mar 202436,5736,5736,5736,5736,57-
13 mar 202436,7336,7336,7336,7336,73-
12 mar 202436,8636,8636,8636,8636,86-
11 mar 202435,9535,9535,9535,9535,95-
08 mar 202436,4436,4436,4436,4436,44-
07 mar 202437,1637,1637,1637,1637,16-
06 mar 202436,5536,5536,5536,5536,55-
05 mar 202436,1936,1936,1936,1936,19-
04 mar 202436,9236,9236,9236,9236,92-
01 mar 202436,8436,8436,8436,8436,84-
29 feb 202436,2636,2636,2636,2636,26-
28 feb 202435,9035,9035,9035,9035,90-
27 feb 202436,0536,0536,0536,0536,05-
26 feb 202436,0336,0336,0336,0336,03-
23 feb 202435,9435,9435,9435,9435,94-
22 feb 202436,0736,0736,0736,0736,07-
21 feb 202434,5834,5834,5834,5834,58-
20 feb 202435,1035,1035,1035,1035,10-
16 feb 202435,7835,7835,7835,7835,78-
15 feb 202436,1436,1436,1436,1436,14-
14 feb 202436,0636,0636,0636,0636,06-
13 feb 202435,2435,2435,2435,2435,24-
12 feb 202435,8635,8635,8635,8635,86-
09 feb 202436,1736,1736,1736,1736,17-
08 feb 202435,5735,5735,5735,5735,57-
07 feb 202435,2835,2835,2835,2835,28-
06 feb 202434,6634,6634,6634,6634,66-
05 feb 202434,9334,9334,9334,9334,93-
02 feb 202434,8534,8534,8534,8534,85-
01 feb 202433,7233,7233,7233,7233,72-
31 gen 202433,2133,2133,2133,2133,21-
30 gen 202433,9833,9833,9833,9833,98-
29 gen 202434,2034,2034,2034,2034,20-
26 gen 202433,6533,6533,6533,6533,65-
25 gen 202433,7133,7133,7133,7133,71-
24 gen 202433,5933,5933,5933,5933,59-
23 gen 202433,3533,3533,3533,3533,35-
22 gen 202433,3633,3633,3633,3633,36-
19 gen 202433,1833,1833,1833,1833,18-
18 gen 202432,5032,5032,5032,5032,50-
17 gen 202432,0332,0332,0332,0332,03-
16 gen 202432,2132,2132,2132,2132,21-
12 gen 202432,0332,0332,0332,0332,03-
11 gen 202432,0032,0032,0032,0032,00-
10 gen 202431,8731,8731,8731,8731,87-
09 gen 202431,4531,4531,4531,4531,45-
08 gen 202431,2331,2331,2331,2331,23-
05 gen 202430,2830,2830,2830,2830,28-
04 gen 202430,1330,1330,1330,1330,13-
03 gen 202430,2030,2030,2030,2030,20-
02 gen 202430,5930,5930,5930,5930,59-
29 dic 202331,4131,4131,4131,4131,41-
28 dic 202331,6131,6131,6131,6131,61-
27 dic 202331,6131,6131,6131,6131,61-
26 dic 202331,5531,5531,5531,5531,55-
22 dic 202331,3931,3931,3931,3931,39-
21 dic 202331,3331,3331,3331,3331,33-
*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...