Italia markets closed

Lord Abbett Growth Opportunities R6 (LGOVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,93+0,33 (+1,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202426,6026,6026,6026,6026,60-
01 mag 202426,2526,2526,2526,2526,25-
30 apr 202426,2226,2226,2226,2226,22-
29 apr 202426,7226,7226,7226,7226,72-
26 apr 202426,6626,6626,6626,6626,66-
25 apr 202426,3426,3426,3426,3426,34-
24 apr 202426,2126,2126,2126,2126,21-
23 apr 202426,3026,3026,3026,3026,30-
22 apr 202425,5525,5525,5525,5525,55-
19 apr 202425,2525,2525,2525,2525,25-
18 apr 202425,9025,9025,9025,9025,90-
17 apr 202426,1026,1026,1026,1026,10-
16 apr 202426,4426,4426,4426,4426,44-
15 apr 202426,3326,3326,3326,3326,33-
12 apr 202427,0227,0227,0227,0227,02-
11 apr 202427,6327,6327,6327,6327,63-
10 apr 202427,2927,2927,2927,2927,29-
09 apr 202427,6027,6027,6027,6027,60-
08 apr 202427,7627,7627,7627,7627,76-
05 apr 202427,7127,7127,7127,7127,71-
04 apr 202427,1927,1927,1927,1927,19-
03 apr 202427,5827,5827,5827,5827,58-
02 apr 202427,3627,3627,3627,3627,36-
01 apr 202427,7427,7427,7427,7427,74-
28 mar 202427,8827,8827,8827,8827,88-
27 mar 202427,8727,8727,8727,8727,87-
26 mar 202428,0128,0128,0128,0128,01-
25 mar 202427,9227,9227,9227,9227,92-
22 mar 202427,8527,8527,8527,8527,85-
21 mar 202428,0528,0528,0528,0528,05-
20 mar 202427,7027,7027,7027,7027,70-
19 mar 202427,1527,1527,1527,1527,15-
18 mar 202427,0727,0727,0727,0727,07-
15 mar 202426,9926,9926,9926,9926,99-
14 mar 202427,2227,2227,2227,2227,22-
13 mar 202427,5227,5227,5227,5227,52-
12 mar 202427,5327,5327,5327,5327,53-
11 mar 202427,0727,0727,0727,0727,07-
08 mar 202427,4227,4227,4227,4227,42-
07 mar 202427,7627,7627,7627,7627,76-
06 mar 202427,5427,5427,5427,5427,54-
05 mar 202427,1727,1727,1727,1727,17-
04 mar 202427,8427,8427,8427,8427,84-
01 mar 202427,6727,6727,6727,6727,67-
29 feb 202427,3927,3927,3927,3927,39-
28 feb 202427,1127,1127,1127,1127,11-
27 feb 202427,1727,1727,1727,1727,17-
26 feb 202426,9526,9526,9526,9526,95-
23 feb 202426,6526,6526,6526,6526,65-
22 feb 202426,6826,6826,6826,6826,68-
21 feb 202425,8825,8825,8825,8825,88-
20 feb 202426,3226,3226,3226,3226,32-
16 feb 202426,7526,7526,7526,7526,75-
15 feb 202427,3027,3027,3027,3027,30-
14 feb 202426,9126,9126,9126,9126,91-
13 feb 202426,2426,2426,2426,2426,24-
12 feb 202426,7726,7726,7726,7726,77-
09 feb 202427,0027,0027,0027,0027,00-
08 feb 202426,7126,7126,7126,7126,71-
07 feb 202426,2726,2726,2726,2726,27-
06 feb 202425,8725,8725,8725,8725,87-
05 feb 202425,9125,9125,9125,9125,91-
02 feb 202425,9525,9525,9525,9525,95-
01 feb 202425,3925,3925,3925,3925,39-
31 gen 202424,9224,9224,9224,9224,92-
30 gen 202425,4125,4125,4125,4125,41-
29 gen 202425,5825,5825,5825,5825,58-
26 gen 202425,0125,0125,0125,0125,01-
25 gen 202424,9924,9924,9924,9924,99-
24 gen 202424,9624,9624,9624,9624,96-
23 gen 202425,1525,1525,1525,1525,15-
22 gen 202425,2125,2125,2125,2125,21-
19 gen 202424,8024,8024,8024,8024,80-
18 gen 202424,3324,3324,3324,3324,33-
17 gen 202424,0324,0324,0324,0324,03-
16 gen 202424,1724,1724,1724,1724,17-
12 gen 202424,1324,1324,1324,1324,13-
11 gen 202424,1824,1824,1824,1824,18-
10 gen 202424,1824,1824,1824,1824,18-
09 gen 202424,0724,0724,0724,0724,07-
08 gen 202423,9423,9423,9423,9423,94-
05 gen 202423,1123,1123,1123,1123,11-
04 gen 202423,0223,0223,0223,0223,02-
03 gen 202423,0023,0023,0023,0023,00-
02 gen 202423,5023,5023,5023,5023,50-
29 dic 202324,1524,1524,1524,1524,15-
28 dic 202324,4124,4124,4124,4124,41-
27 dic 202324,4324,4324,4324,4324,43-
26 dic 202324,2624,2624,2624,2624,26-
22 dic 202324,0924,0924,0924,0924,09-
21 dic 202323,9623,9623,9623,9623,96-
20 dic 202323,5523,5523,5523,5523,55-
19 dic 202324,1624,1624,1624,1624,16-
18 dic 202324,0324,0324,0324,0324,03-
15 dic 202323,9123,9123,9123,9123,91-
14 dic 202323,9323,9323,9323,9323,93-
13 dic 202323,8023,8023,8023,8023,80-
12 dic 202323,4723,4723,4723,4723,47-
11 dic 202323,2623,2623,2623,2623,26-
*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...