Italia markets open in 5 hours 30 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.651,97 -271,06 (-0,70%) EUR/USD
1,0915 +0,0008 (+0,08%) Bitcoin EUR
63.238,89 +750,43 (+1,20%) CMC Crypto 200
1.446,10 -21,83 (-1,49%)
Loomis Sayles Growth N (LGRNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 30 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 29 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 28 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 24 mag 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 23 mag 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 22 mag 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 21 mag 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 20 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 17 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 16 mag 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 15 mag 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 14 mag 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 13 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 10 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 09 mag 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 08 mag 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 07 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 06 mag 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 03 mag 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 02 mag 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 01 mag 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 30 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 29 apr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 26 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 25 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 24 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 23 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 22 apr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 19 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 18 apr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 17 apr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 16 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 15 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 apr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 10 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 09 apr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 08 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 05 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 04 apr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 03 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 02 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 01 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 28 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 27 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 26 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 25 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 22 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 21 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 20 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 19 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 18 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 14 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 13 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 12 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 11 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 08 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 07 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 06 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 01 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 29 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 28 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 27 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 26 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 23 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 22 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 21 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 20 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 16 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 15 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 14 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 13 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 12 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 09 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 08 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 07 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 06 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 05 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 02 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 01 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 31 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 30 gen 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 29 gen 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 26 gen 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 25 gen 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 24 gen 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 23 gen 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 22 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 19 gen 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 18 gen 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 17 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 16 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 12 gen 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 11 gen 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 10 gen 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| *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.