Italia markets closed

Lord Abbett Mid Cap Stock F (LMCFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,98-0,17 (-0,50%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
08 giu 2023 - 08 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202433,9833,9833,9833,9833,98-
06 giu 202434,1534,1534,1534,1534,15-
05 giu 202434,2934,2934,2934,2934,29-
04 giu 202434,0034,0034,0034,0034,00-
03 giu 202434,3534,3534,3534,3534,35-
31 mag 202434,7834,7834,7834,7834,78-
30 mag 202434,2934,2934,2934,2934,29-
29 mag 202433,8733,8733,8733,8733,87-
28 mag 202434,2834,2834,2834,2834,28-
24 mag 202434,5134,5134,5134,5134,51-
23 mag 202434,2034,2034,2034,2034,20-
22 mag 202434,5734,5734,5734,5734,57-
21 mag 202434,8234,8234,8234,8234,82-
20 mag 202434,8934,8934,8934,8934,89-
17 mag 202434,8834,8834,8834,8834,88-
16 mag 202434,7934,7934,7934,7934,79-
15 mag 202435,0235,0235,0235,0235,02-
14 mag 202434,7234,7234,7234,7234,72-
13 mag 202434,5534,5534,5534,5534,55-
10 mag 202434,6934,6934,6934,6934,69-
09 mag 202434,6734,6734,6734,6734,67-
08 mag 202434,3434,3434,3434,3434,34-
07 mag 202434,3234,3234,3234,3234,32-
06 mag 202434,3034,3034,3034,3034,30-
03 mag 202433,8633,8633,8633,8633,86-
02 mag 202433,6333,6333,6333,6333,63-
01 mag 202433,3933,3933,3933,3933,39-
30 apr 202433,4933,4933,4933,4933,49-
29 apr 202433,9833,9833,9833,9833,98-
26 apr 202433,6933,6933,6933,6933,69-
25 apr 202433,7133,7133,7133,7133,71-
24 apr 202433,8033,8033,8033,8033,80-
23 apr 202433,8733,8733,8733,8733,87-
22 apr 202433,5433,5433,5433,5433,54-
19 apr 202433,3233,3233,3233,3233,32-
18 apr 202433,1733,1733,1733,1733,17-
17 apr 202433,2033,2033,2033,2033,20-
16 apr 202433,3733,3733,3733,3733,37-
15 apr 202433,4933,4933,4933,4933,49-
12 apr 202433,8533,8533,8533,8533,85-
11 apr 202434,2834,2834,2834,2834,28-
10 apr 202434,3534,3534,3534,3534,35-
09 apr 202434,9034,9034,9034,9034,90-
08 apr 202434,9434,9434,9434,9434,94-
05 apr 202434,9234,9234,9234,9234,92-
04 apr 202434,6234,6234,6234,6234,62-
03 apr 202435,0035,0035,0035,0035,00-
02 apr 202434,8234,8234,8234,8234,82-
01 apr 202435,1635,1635,1635,1635,16-
28 mar 202435,3935,3935,3935,3935,39-
27 mar 202435,2735,2735,2735,2735,27-
26 mar 202434,8034,8034,8034,8034,80-
25 mar 202434,7534,7534,7534,7534,75-
22 mar 202434,7534,7534,7534,7534,75-
21 mar 202434,9634,9634,9634,9634,96-
20 mar 202434,7134,7134,7134,7134,71-
19 mar 202434,3834,3834,3834,3834,38-
18 mar 202434,0734,0734,0734,0734,07-
15 mar 202434,0334,0334,0334,0334,03-
14 mar 202434,0234,0234,0234,0234,02-
13 mar 202434,3434,3434,3434,3434,34-
12 mar 202434,2934,2934,2934,2934,29-
11 mar 202434,1734,1734,1734,1734,17-
08 mar 202434,2334,2334,2334,2334,23-
07 mar 202434,3434,3434,3434,3434,34-
06 mar 202434,0034,0034,0034,0034,00-
05 mar 202433,7733,7733,7733,7733,77-
04 mar 202433,8133,8133,8133,8133,81-
01 mar 202433,8233,8233,8233,8233,82-
29 feb 202433,6133,6133,6133,6133,61-
28 feb 202433,4233,4233,4233,4233,42-
27 feb 202433,3733,3733,3733,3733,37-
26 feb 202433,2733,2733,2733,2733,27-
23 feb 202433,3333,3333,3333,3333,33-
22 feb 202433,2333,2333,2333,2333,23-
21 feb 202432,8832,8832,8832,8832,88-
20 feb 202432,7932,7932,7932,7932,79-
16 feb 202432,9632,9632,9632,9632,96-
15 feb 202433,0733,0733,0733,0733,07-
14 feb 202432,6332,6332,6332,6332,63-
13 feb 202432,2332,2332,2332,2332,23-
12 feb 202432,8632,8632,8632,8632,86-
09 feb 202432,6332,6332,6332,6332,63-
08 feb 202432,4732,4732,4732,4732,47-
07 feb 202432,2232,2232,2232,2232,22-
06 feb 202432,0732,0732,0732,0732,07-
05 feb 202431,8431,8431,8431,8431,84-
02 feb 202432,1832,1832,1832,1832,18-
01 feb 202432,3032,3032,3032,3032,30-
31 gen 202431,8831,8831,8831,8831,88-
30 gen 202432,2832,2832,2832,2832,28-
29 gen 202432,2432,2432,2432,2432,24-
26 gen 202432,0132,0132,0132,0132,01-
25 gen 202431,9931,9931,9931,9931,99-
24 gen 202431,7631,7631,7631,7631,76-
23 gen 202431,9331,9331,9331,9331,93-
22 gen 202432,1332,1332,1332,1332,13-
19 gen 202431,7931,7931,7931,7931,79-
18 gen 202431,5231,5231,5231,5231,52-
17 gen 202431,2931,2931,2931,2931,29-
*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...