Italia markets closed

Lord Abbett Mid Cap Stock R4 (LMCSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,20+0,10 (+0,29%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202434,2034,2034,2034,2034,20-
27 giu 202434,1034,1034,1034,1034,10-
26 giu 202433,9833,9833,9833,9833,98-
25 giu 202434,2134,2134,2134,2134,21-
24 giu 202434,5734,5734,5734,5734,57-
21 giu 202434,4734,4734,4734,4734,47-
20 giu 202434,5334,5334,5334,5334,53-
18 giu 202434,5734,5734,5734,5734,57-
17 giu 202434,3234,3234,3234,3234,32-
14 giu 202433,9933,9933,9933,9933,99-
13 giu 202434,3934,3934,3934,3934,39-
12 giu 202434,5334,5334,5334,5334,53-
11 giu 202434,2234,2234,2234,2234,22-
10 giu 202434,3934,3934,3934,3934,39-
07 giu 202434,1934,1934,1934,1934,19-
06 giu 202434,3734,3734,3734,3734,37-
05 giu 202434,5134,5134,5134,5134,51-
04 giu 202434,2134,2134,2134,2134,21-
03 giu 202434,5634,5634,5634,5634,56-
31 mag 202435,0035,0035,0035,0035,00-
30 mag 202434,5034,5034,5034,5034,50-
29 mag 202434,0934,0934,0934,0934,09-
28 mag 202434,5034,5034,5034,5034,50-
24 mag 202434,7334,7334,7334,7334,73-
23 mag 202434,4234,4234,4234,4234,42-
22 mag 202434,7934,7934,7934,7934,79-
21 mag 202435,0435,0435,0435,0435,04-
20 mag 202435,1135,1135,1135,1135,11-
17 mag 202435,1035,1035,1035,1035,10-
16 mag 202435,0135,0135,0135,0135,01-
15 mag 202435,2435,2435,2435,2435,24-
14 mag 202434,9434,9434,9434,9434,94-
13 mag 202434,7734,7734,7734,7734,77-
10 mag 202434,9134,9134,9134,9134,91-
09 mag 202434,8934,8934,8934,8934,89-
08 mag 202434,5634,5634,5634,5634,56-
07 mag 202434,5434,5434,5434,5434,54-
06 mag 202434,5234,5234,5234,5234,52-
03 mag 202434,0734,0734,0734,0734,07-
02 mag 202433,8533,8533,8533,8533,85-
01 mag 202433,6033,6033,6033,6033,60-
30 apr 202433,7033,7033,7033,7033,70-
29 apr 202434,2034,2034,2034,2034,20-
26 apr 202433,9033,9033,9033,9033,90-
25 apr 202433,9233,9233,9233,9233,92-
24 apr 202434,0234,0234,0234,0234,02-
23 apr 202434,0934,0934,0934,0934,09-
22 apr 202433,7533,7533,7533,7533,75-
19 apr 202433,5333,5333,5333,5333,53-
18 apr 202433,3933,3933,3933,3933,39-
17 apr 202433,4233,4233,4233,4233,42-
16 apr 202433,5833,5833,5833,5833,58-
15 apr 202433,7033,7033,7033,7033,70-
12 apr 202434,0734,0734,0734,0734,07-
11 apr 202434,5134,5134,5134,5134,51-
10 apr 202434,5734,5734,5734,5734,57-
09 apr 202435,1335,1335,1335,1335,13-
08 apr 202435,1735,1735,1735,1735,17-
05 apr 202435,1435,1435,1435,1435,14-
04 apr 202434,8534,8534,8534,8534,85-
03 apr 202435,2235,2235,2235,2235,22-
02 apr 202435,0535,0535,0535,0535,05-
01 apr 202435,4035,4035,4035,4035,40-
28 mar 202435,6235,6235,6235,6235,62-
27 mar 202435,5035,5035,5035,5035,50-
26 mar 202435,0335,0335,0335,0335,03-
25 mar 202434,9834,9834,9834,9834,98-
22 mar 202434,9834,9834,9834,9834,98-
21 mar 202435,1935,1935,1935,1935,19-
20 mar 202434,9434,9434,9434,9434,94-
19 mar 202434,6134,6134,6134,6134,61-
18 mar 202434,3034,3034,3034,3034,30-
15 mar 202434,2634,2634,2634,2634,26-
14 mar 202434,2534,2534,2534,2534,25-
13 mar 202434,5734,5734,5734,5734,57-
12 mar 202434,5234,5234,5234,5234,52-
11 mar 202434,4034,4034,4034,4034,40-
08 mar 202434,4634,4634,4634,4634,46-
07 mar 202434,5734,5734,5734,5734,57-
06 mar 202434,2334,2334,2334,2334,23-
05 mar 202434,0034,0034,0034,0034,00-
04 mar 202434,0434,0434,0434,0434,04-
01 mar 202434,0534,0534,0534,0534,05-
29 feb 202433,8333,8333,8333,8333,83-
28 feb 202433,6433,6433,6433,6433,64-
27 feb 202433,5933,5933,5933,5933,59-
26 feb 202433,5033,5033,5033,5033,50-
23 feb 202433,5633,5633,5633,5633,56-
22 feb 202433,4533,4533,4533,4533,45-
21 feb 202433,1133,1133,1133,1133,11-
20 feb 202433,0133,0133,0133,0133,01-
16 feb 202433,1833,1833,1833,1833,18-
15 feb 202433,3033,3033,3033,3033,30-
14 feb 202432,8532,8532,8532,8532,85-
13 feb 202432,4532,4532,4532,4532,45-
12 feb 202433,0933,0933,0933,0933,09-
09 feb 202432,8532,8532,8532,8532,85-
08 feb 202432,6932,6932,6932,6932,69-
07 feb 202432,4432,4432,4432,4432,44-
06 feb 202432,2932,2932,2932,2932,29-
*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...