Italia markets closed

Lord Abbett Growth Leaders R6 (LGLVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,38+0,03 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202440,3840,3840,3840,3840,38-
16 mag 202440,3540,3540,3540,3540,35-
15 mag 202440,6640,6640,6640,6640,66-
14 mag 202439,6739,6739,6739,6739,67-
13 mag 202439,4439,4439,4439,4439,44-
10 mag 202439,6339,6339,6339,6339,63-
09 mag 202439,6039,6039,6039,6039,60-
08 mag 202439,6339,6339,6339,6339,63-
07 mag 202439,9339,9339,9339,9339,93-
06 mag 202440,1440,1440,1440,1440,14-
03 mag 202439,3039,3039,3039,3039,30-
02 mag 202438,7138,7138,7138,7138,71-
01 mag 202438,1738,1738,1738,1738,17-
30 apr 202438,3338,3338,3338,3338,33-
29 apr 202439,0339,0339,0339,0339,03-
26 apr 202439,1439,1439,1439,1439,14-
25 apr 202438,3838,3838,3838,3838,38-
24 apr 202438,5138,5138,5138,5138,51-
23 apr 202438,8638,8638,8638,8638,86-
22 apr 202437,8537,8537,8537,8537,85-
19 apr 202437,3637,3637,3637,3637,36-
18 apr 202438,6638,6638,6638,6638,66-
17 apr 202438,8538,8538,8538,8538,85-
16 apr 202439,4939,4939,4939,4939,49-
15 apr 202439,2939,2939,2939,2939,29-
12 apr 202440,1740,1740,1740,1740,17-
11 apr 202441,0841,0841,0841,0841,08-
10 apr 202440,4640,4640,4640,4640,46-
09 apr 202440,6740,6740,6740,6740,67-
08 apr 202440,8840,8840,8840,8840,88-
05 apr 202440,9740,9740,9740,9740,97-
04 apr 202440,0840,0840,0840,0840,08-
03 apr 202440,6940,6940,6940,6940,69-
02 apr 202440,4240,4240,4240,4240,42-
01 apr 202440,8140,8140,8140,8140,81-
28 mar 202440,7140,7140,7140,7140,71-
27 mar 202440,7740,7740,7740,7740,77-
26 mar 202441,0241,0241,0241,0241,02-
25 mar 202441,1741,1741,1741,1741,17-
22 mar 202441,2641,2641,2641,2641,26-
21 mar 202441,2241,2241,2241,2241,22-
20 mar 202440,8740,8740,8740,8740,87-
19 mar 202440,2340,2340,2340,2340,23-
18 mar 202440,0540,0540,0540,0540,05-
15 mar 202439,7739,7739,7739,7739,77-
14 mar 202440,2940,2940,2940,2940,29-
13 mar 202440,4740,4740,4740,4740,47-
12 mar 202440,6140,6140,6140,6140,61-
11 mar 202439,6039,6039,6039,6039,60-
08 mar 202440,1540,1540,1540,1540,15-
07 mar 202440,9440,9440,9440,9440,94-
06 mar 202440,2740,2740,2740,2740,27-
05 mar 202439,8739,8739,8739,8739,87-
04 mar 202440,6740,6740,6740,6740,67-
01 mar 202440,5940,5940,5940,5940,59-
29 feb 202439,9439,9439,9439,9439,94-
28 feb 202439,5439,5439,5439,5439,54-
27 feb 202439,7139,7139,7139,7139,71-
26 feb 202439,6939,6939,6939,6939,69-
23 feb 202439,5939,5939,5939,5939,59-
22 feb 202439,7339,7339,7339,7339,73-
21 feb 202438,0938,0938,0938,0938,09-
20 feb 202438,6638,6638,6638,6638,66-
16 feb 202439,4139,4139,4139,4139,41-
15 feb 202439,8039,8039,8039,8039,80-
14 feb 202439,7239,7239,7239,7239,72-
13 feb 202438,8138,8138,8138,8138,81-
12 feb 202439,4939,4939,4939,4939,49-
09 feb 202439,8439,8439,8439,8439,84-
08 feb 202439,1739,1739,1739,1739,17-
07 feb 202438,8538,8538,8538,8538,85-
06 feb 202438,1738,1738,1738,1738,17-
05 feb 202438,4638,4638,4638,4638,46-
02 feb 202438,3838,3838,3838,3838,38-
01 feb 202437,1337,1337,1337,1337,13-
31 gen 202436,5736,5736,5736,5736,57-
30 gen 202437,4137,4137,4137,4137,41-
29 gen 202437,6537,6537,6537,6537,65-
26 gen 202437,0537,0537,0537,0537,05-
25 gen 202437,1137,1137,1137,1137,11-
24 gen 202436,9836,9836,9836,9836,98-
23 gen 202436,7236,7236,7236,7236,72-
22 gen 202436,7336,7336,7336,7336,73-
19 gen 202436,5336,5336,5336,5336,53-
18 gen 202435,7835,7835,7835,7835,78-
17 gen 202435,2635,2635,2635,2635,26-
16 gen 202435,4635,4635,4635,4635,46-
12 gen 202435,2635,2635,2635,2635,26-
11 gen 202435,2235,2235,2235,2235,22-
10 gen 202435,0935,0935,0935,0935,09-
09 gen 202434,6234,6234,6234,6234,62-
08 gen 202434,3834,3834,3834,3834,38-
05 gen 202433,3333,3333,3333,3333,33-
04 gen 202433,1733,1733,1733,1733,17-
03 gen 202433,2433,2433,2433,2433,24-
02 gen 202433,6633,6633,6633,6633,66-
29 dic 202334,5734,5734,5734,5734,57-
28 dic 202334,7934,7934,7934,7934,79-
27 dic 202334,7934,7934,7934,7934,79-
26 dic 202334,7234,7234,7234,7234,72-
*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...