Italia markets open in 3 hours 14 minutes

Lord Abbett Growth Leaders R5 (LGLUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,72+0,86 (+2,05%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202442,7242,7242,7242,7242,72-
24 giu 202441,8641,8641,8641,8641,86-
21 giu 202442,5642,5642,5642,5642,56-
20 giu 202442,7142,7142,7142,7142,71-
18 giu 202443,2443,2443,2443,2443,24-
17 giu 202442,9842,9842,9842,9842,98-
14 giu 202442,6442,6442,6442,6442,64-
13 giu 202442,4742,4742,4742,4742,47-
12 giu 202442,3442,3442,3442,3442,34-
11 giu 202441,6041,6041,6041,6041,60-
10 giu 202441,4941,4941,4941,4941,49-
07 giu 202441,1041,1041,1041,1041,10-
06 giu 202441,2041,2041,2041,2041,20-
05 giu 202441,3341,3341,3341,3341,33-
04 giu 202440,2940,2940,2940,2940,29-
03 giu 202440,2340,2340,2340,2340,23-
31 mag 202440,0140,0140,0140,0140,01-
30 mag 202440,2240,2240,2240,2240,22-
29 mag 202441,0341,0341,0341,0341,03-
28 mag 202441,1841,1841,1841,1841,18-
24 mag 202440,8340,8340,8340,8340,83-
23 mag 202440,3440,3440,3440,3440,34-
22 mag 202440,3340,3340,3340,3340,33-
21 mag 202440,4540,4540,4540,4540,45-
20 mag 202440,4440,4440,4440,4440,44-
17 mag 202440,0440,0440,0440,0440,04-
16 mag 202440,0240,0240,0240,0240,02-
15 mag 202440,3240,3240,3240,3240,32-
14 mag 202439,3439,3439,3439,3439,34-
13 mag 202439,1139,1139,1139,1139,11-
10 mag 202439,3039,3039,3039,3039,30-
09 mag 202439,2739,2739,2739,2739,27-
08 mag 202439,3039,3039,3039,3039,30-
07 mag 202439,6039,6039,6039,6039,60-
06 mag 202439,8039,8039,8039,8039,80-
03 mag 202438,9738,9738,9738,9738,97-
02 mag 202438,3938,3938,3938,3938,39-
01 mag 202437,8537,8537,8537,8537,85-
30 apr 202438,0138,0138,0138,0138,01-
29 apr 202438,7138,7138,7138,7138,71-
26 apr 202438,8138,8138,8138,8138,81-
25 apr 202438,0638,0638,0638,0638,06-
24 apr 202438,1938,1938,1938,1938,19-
23 apr 202438,5438,5438,5438,5438,54-
22 apr 202437,5337,5337,5337,5337,53-
19 apr 202437,0537,0537,0537,0537,05-
18 apr 202438,3338,3338,3338,3338,33-
17 apr 202438,5338,5338,5338,5338,53-
16 apr 202439,1639,1639,1639,1639,16-
15 apr 202438,9738,9738,9738,9738,97-
12 apr 202439,8439,8439,8439,8439,84-
11 apr 202440,7440,7440,7440,7440,74-
10 apr 202440,1240,1240,1240,1240,12-
09 apr 202440,3340,3340,3340,3340,33-
08 apr 202440,5440,5440,5440,5440,54-
05 apr 202440,6440,6440,6440,6440,64-
04 apr 202439,7539,7539,7539,7539,75-
03 apr 202440,3640,3640,3640,3640,36-
02 apr 202440,0840,0840,0840,0840,08-
01 apr 202440,4840,4840,4840,4840,48-
28 mar 202440,3840,3840,3840,3840,38-
27 mar 202440,4340,4340,4340,4340,43-
26 mar 202440,6840,6840,6840,6840,68-
25 mar 202440,8340,8340,8340,8340,83-
22 mar 202440,9240,9240,9240,9240,92-
21 mar 202440,8840,8840,8840,8840,88-
20 mar 202440,5440,5440,5440,5440,54-
19 mar 202439,9039,9039,9039,9039,90-
18 mar 202439,7239,7239,7239,7239,72-
15 mar 202439,4539,4539,4539,4539,45-
14 mar 202439,9639,9639,9639,9639,96-
13 mar 202440,1440,1440,1440,1440,14-
12 mar 202440,2840,2840,2840,2840,28-
11 mar 202439,2839,2839,2839,2839,28-
08 mar 202439,8239,8239,8239,8239,82-
07 mar 202440,6040,6040,6040,6040,60-
06 mar 202439,9439,9439,9439,9439,94-
05 mar 202439,5539,5539,5539,5539,55-
04 mar 202440,3440,3440,3440,3440,34-
01 mar 202440,2640,2640,2640,2640,26-
29 feb 202439,6239,6239,6239,6239,62-
28 feb 202439,2239,2239,2239,2239,22-
27 feb 202439,3939,3939,3939,3939,39-
26 feb 202439,3739,3739,3739,3739,37-
23 feb 202439,2639,2639,2639,2639,26-
22 feb 202439,4139,4139,4139,4139,41-
21 feb 202437,7837,7837,7837,7837,78-
20 feb 202438,3538,3538,3538,3538,35-
16 feb 202439,0939,0939,0939,0939,09-
15 feb 202439,4739,4739,4739,4739,47-
14 feb 202439,3939,3939,3939,3939,39-
13 feb 202438,4938,4938,4938,4938,49-
12 feb 202439,1739,1739,1739,1739,17-
09 feb 202439,5139,5139,5139,5139,51-
08 feb 202438,8538,8538,8538,8538,85-
07 feb 202438,5338,5338,5338,5338,53-
06 feb 202437,8637,8637,8637,8637,86-
05 feb 202438,1538,1538,1538,1538,15-
02 feb 202438,0738,0738,0738,0738,07-
01 feb 202436,8236,8236,8236,8236,82-
*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...