Italia markets close in 2 hours 2 minutes
FTSE MIB
34.791,46 +299,05 (+0,87%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,55 -0,44 (-0,57%) Bitcoin EUR
64.149,41 +1.472,88 (+2,35%)
Lord Abbett Growth Opportunities R2 (LGOQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 30 mag 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 29 mag 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 28 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 24 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 23 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 22 mag 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 21 mag 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 mag 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 17 mag 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 16 mag 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 mag 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 14 mag 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 13 mag 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 10 mag 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 09 mag 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 mag 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 07 mag 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 06 mag 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 03 mag 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 02 mag 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 01 mag 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 30 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 29 apr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 26 apr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 25 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 24 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 23 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 22 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 19 apr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 18 apr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 17 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 16 apr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 15 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 12 apr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 11 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 10 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 09 apr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 apr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 05 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 04 apr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 03 apr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 02 apr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 01 apr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 28 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 27 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 26 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 25 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 22 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 21 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 20 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 19 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 18 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 15 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 14 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 13 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 12 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 11 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 07 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 06 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 05 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 04 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 01 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 29 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 28 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 27 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 26 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 23 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 21 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 20 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 16 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 15 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 14 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 13 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 09 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 08 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 07 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 06 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 05 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 02 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 01 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 31 gen 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 30 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 29 gen 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 26 gen 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 25 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 24 gen 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 23 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 22 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 19 gen 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 18 gen 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 17 gen 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 16 gen 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 12 gen 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 11 gen 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 10 gen 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 09 gen 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.