Italia markets closed

Lord Abbett Growth Leaders R4 (LGLSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,46+0,21 (+0,56%)
In data: 08:05AM EDT. Mercato aperto.
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 202437,4637,4637,4637,4637,46-
13 mag 202437,2537,2537,2537,2537,25-
10 mag 202437,4237,4237,4237,4237,42-
09 mag 202437,4037,4037,4037,4037,40-
08 mag 202437,4337,4337,4337,4337,43-
07 mag 202437,7137,7137,7137,7137,71-
06 mag 202437,9137,9137,9137,9137,91-
03 mag 202437,1237,1237,1237,1237,12-
02 mag 202436,5636,5636,5636,5636,56-
01 mag 202436,0536,0536,0536,0536,05-
30 apr 202436,2036,2036,2036,2036,20-
29 apr 202436,8636,8636,8636,8636,86-
26 apr 202436,9636,9636,9636,9636,96-
25 apr 202436,2536,2536,2536,2536,25-
24 apr 202436,3836,3836,3836,3836,38-
23 apr 202436,7036,7036,7036,7036,70-
22 apr 202435,7535,7535,7535,7535,75-
19 apr 202435,2935,2935,2935,2935,29-
18 apr 202436,5136,5136,5136,5136,51-
17 apr 202436,7036,7036,7036,7036,70-
16 apr 202437,3037,3037,3037,3037,30-
15 apr 202437,1237,1237,1237,1237,12-
12 apr 202437,9537,9537,9537,9537,95-
11 apr 202438,8138,8138,8138,8138,81-
10 apr 202438,2238,2238,2238,2238,22-
09 apr 202438,4238,4238,4238,4238,42-
08 apr 202438,6138,6138,6138,6138,61-
05 apr 202438,7138,7138,7138,7138,71-
04 apr 202437,8637,8637,8637,8637,86-
03 apr 202438,4438,4438,4438,4438,44-
02 apr 202438,1838,1838,1838,1838,18-
01 apr 202438,5638,5638,5638,5638,56-
28 mar 202438,4638,4638,4638,4638,46-
27 mar 202438,5138,5138,5138,5138,51-
26 mar 202438,7538,7538,7538,7538,75-
25 mar 202438,8938,8938,8938,8938,89-
22 mar 202438,9838,9838,9838,9838,98-
21 mar 202438,9438,9438,9438,9438,94-
20 mar 202438,6238,6238,6238,6238,62-
19 mar 202438,0138,0138,0138,0138,01-
18 mar 202437,8437,8437,8437,8437,84-
15 mar 202437,5837,5837,5837,5837,58-
14 mar 202438,0738,0738,0738,0738,07-
13 mar 202438,2438,2438,2438,2438,24-
12 mar 202438,3738,3738,3738,3738,37-
11 mar 202437,4237,4237,4237,4237,42-
08 mar 202437,9437,9437,9437,9437,94-
07 mar 202438,6838,6838,6838,6838,68-
06 mar 202438,0538,0538,0538,0538,05-
05 mar 202437,6837,6837,6837,6837,68-
04 mar 202438,4338,4338,4338,4338,43-
01 mar 202438,3538,3538,3538,3538,35-
29 feb 202437,7537,7537,7537,7537,75-
28 feb 202437,3737,3737,3737,3737,37-
27 feb 202437,5337,5337,5337,5337,53-
26 feb 202437,5137,5137,5137,5137,51-
23 feb 202437,4137,4137,4137,4137,41-
22 feb 202437,5537,5537,5537,5537,55-
21 feb 202436,0036,0036,0036,0036,00-
20 feb 202436,5436,5436,5436,5436,54-
16 feb 202437,2537,2537,2537,2537,25-
15 feb 202437,6137,6137,6137,6137,61-
14 feb 202437,5437,5437,5437,5437,54-
13 feb 202436,6836,6836,6836,6836,68-
12 feb 202437,3237,3237,3237,3237,32-
09 feb 202437,6537,6537,6537,6537,65-
08 feb 202437,0237,0237,0237,0237,02-
07 feb 202436,7236,7236,7236,7236,72-
06 feb 202436,0736,0736,0736,0736,07-
05 feb 202436,3536,3536,3536,3536,35-
02 feb 202436,2736,2736,2736,2736,27-
01 feb 202435,0935,0935,0935,0935,09-
31 gen 202434,5634,5634,5634,5634,56-
30 gen 202435,3635,3635,3635,3635,36-
29 gen 202435,5935,5935,5935,5935,59-
26 gen 202435,0235,0235,0235,0235,02-
25 gen 202435,0835,0835,0835,0835,08-
24 gen 202434,9634,9634,9634,9634,96-
23 gen 202434,7134,7134,7134,7134,71-
22 gen 202434,7234,7234,7234,7234,72-
19 gen 202434,5334,5334,5334,5334,53-
18 gen 202433,8333,8333,8333,8333,83-
17 gen 202433,3333,3333,3333,3333,33-
16 gen 202433,5233,5233,5233,5233,52-
12 gen 202433,3333,3333,3333,3333,33-
11 gen 202433,3033,3033,3033,3033,30-
10 gen 202433,1733,1733,1733,1733,17-
09 gen 202432,7332,7332,7332,7332,73-
08 gen 202432,5032,5032,5032,5032,50-
05 gen 202431,5031,5031,5031,5031,50-
04 gen 202431,3631,3631,3631,3631,36-
03 gen 202431,4331,4331,4331,4331,43-
02 gen 202431,8331,8331,8331,8331,83-
29 dic 202332,6832,6832,6832,6832,68-
28 dic 202332,8932,8932,8932,8932,89-
27 dic 202332,8932,8932,8932,8932,89-
26 dic 202332,8232,8232,8232,8232,82-
22 dic 202332,6632,6632,6632,6632,66-
21 dic 202332,6032,6032,6032,6032,60-
*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...