Italia markets close in 38 minutes

Lord Abbett Growth Opportunities R3 (LGORX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,01+0,26 (+1,32%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202420,0120,0120,0120,0120,01-
01 mag 202419,7519,7519,7519,7519,75-
30 apr 202419,7319,7319,7319,7319,73-
29 apr 202420,1120,1120,1120,1120,11-
26 apr 202420,0620,0620,0620,0620,06-
25 apr 202419,8219,8219,8219,8219,82-
24 apr 202419,7319,7319,7319,7319,73-
23 apr 202419,7919,7919,7919,7919,79-
22 apr 202419,2319,2319,2319,2319,23-
19 apr 202419,0019,0019,0019,0019,00-
18 apr 202419,5019,5019,5019,5019,50-
17 apr 202419,6419,6419,6419,6419,64-
16 apr 202419,9019,9019,9019,9019,90-
15 apr 202419,8219,8219,8219,8219,82-
12 apr 202420,3420,3420,3420,3420,34-
11 apr 202420,8020,8020,8020,8020,80-
10 apr 202420,5420,5420,5420,5420,54-
09 apr 202420,7820,7820,7820,7820,78-
08 apr 202420,8920,8920,8920,8920,89-
05 apr 202420,8520,8520,8520,8520,85-
04 apr 202420,4720,4720,4720,4720,47-
03 apr 202420,7620,7620,7620,7620,76-
02 apr 202420,6020,6020,6020,6020,60-
01 apr 202420,8820,8820,8820,8820,88-
28 mar 202420,9820,9820,9820,9820,98-
27 mar 202420,9820,9820,9820,9820,98-
26 mar 202421,0921,0921,0921,0921,09-
25 mar 202421,0221,0221,0221,0221,02-
22 mar 202420,9720,9720,9720,9720,97-
21 mar 202421,1221,1221,1221,1221,12-
20 mar 202420,8620,8620,8620,8620,86-
19 mar 202420,4520,4520,4520,4520,45-
18 mar 202420,3820,3820,3820,3820,38-
15 mar 202420,3220,3220,3220,3220,32-
14 mar 202420,5020,5020,5020,5020,50-
13 mar 202420,7220,7220,7220,7220,72-
12 mar 202420,7320,7320,7320,7320,73-
11 mar 202420,3820,3820,3820,3820,38-
08 mar 202420,6520,6520,6520,6520,65-
07 mar 202420,9020,9020,9020,9020,90-
06 mar 202420,7420,7420,7420,7420,74-
05 mar 202420,4620,4620,4620,4620,46-
04 mar 202420,9720,9720,9720,9720,97-
01 mar 202420,8420,8420,8420,8420,84-
29 feb 202420,6320,6320,6320,6320,63-
28 feb 202420,4220,4220,4220,4220,42-
27 feb 202420,4620,4620,4620,4620,46-
26 feb 202420,3020,3020,3020,3020,30-
23 feb 202420,0720,0720,0720,0720,07-
22 feb 202420,1020,1020,1020,1020,10-
21 feb 202419,4919,4919,4919,4919,49-
20 feb 202419,8219,8219,8219,8219,82-
16 feb 202420,1520,1520,1520,1520,15-
15 feb 202420,5620,5620,5620,5620,56-
14 feb 202420,2720,2720,2720,2720,27-
13 feb 202419,7719,7719,7719,7719,77-
12 feb 202420,1720,1720,1720,1720,17-
09 feb 202420,3420,3420,3420,3420,34-
08 feb 202420,1220,1220,1220,1220,12-
07 feb 202419,7919,7919,7919,7919,79-
06 feb 202419,4919,4919,4919,4919,49-
05 feb 202419,5219,5219,5219,5219,52-
02 feb 202419,5519,5519,5519,5519,55-
01 feb 202419,1319,1319,1319,1319,13-
31 gen 202418,7818,7818,7818,7818,78-
30 gen 202419,1519,1519,1519,1519,15-
29 gen 202419,2719,2719,2719,2719,27-
26 gen 202418,8418,8418,8418,8418,84-
25 gen 202418,8418,8418,8418,8418,84-
24 gen 202418,8118,8118,8118,8118,81-
23 gen 202418,9518,9518,9518,9518,95-
22 gen 202419,0019,0019,0019,0019,00-
19 gen 202418,6918,6918,6918,6918,69-
18 gen 202418,3418,3418,3418,3418,34-
17 gen 202418,1118,1118,1118,1118,11-
16 gen 202418,2218,2218,2218,2218,22-
12 gen 202418,1918,1918,1918,1918,19-
11 gen 202418,2318,2318,2318,2318,23-
10 gen 202418,2318,2318,2318,2318,23-
09 gen 202418,1418,1418,1418,1418,14-
08 gen 202418,0518,0518,0518,0518,05-
05 gen 202417,4217,4217,4217,4217,42-
04 gen 202417,3617,3617,3617,3617,36-
03 gen 202417,3417,3417,3417,3417,34-
02 gen 202417,7117,7117,7117,7117,71-
29 dic 202318,2018,2018,2018,2018,20-
28 dic 202318,4018,4018,4018,4018,40-
27 dic 202318,4218,4218,4218,4218,42-
26 dic 202318,2918,2918,2918,2918,29-
22 dic 202318,1718,1718,1718,1718,17-
21 dic 202318,0618,0618,0618,0618,06-
20 dic 202317,7617,7617,7617,7617,76-
19 dic 202318,2218,2218,2218,2218,22-
18 dic 202318,1218,1218,1218,1218,12-
15 dic 202318,0318,0318,0318,0318,03-
14 dic 202318,0418,0418,0418,0418,04-
13 dic 202317,9517,9517,9517,9517,95-
12 dic 202317,7017,7017,7017,7017,70-
11 dic 202317,5417,5417,5417,5417,54-
*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...