Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.198,64 +865,35 (+1,48%)
Lord Abbett Growth Opportunities C (LMGCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 01 mag 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 30 apr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 29 apr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 26 apr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 25 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 24 apr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 23 apr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 22 apr 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 19 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 18 apr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 17 apr 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 16 apr 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 15 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 12 apr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 11 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 10 apr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 09 apr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 08 apr 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 05 apr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 04 apr 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 03 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 02 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 01 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 28 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 27 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 26 mar 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 25 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 22 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 21 mar 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 20 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 19 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 18 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 15 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 14 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 13 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 12 mar 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 11 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 08 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 07 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 06 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 05 mar 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 04 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 01 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 29 feb 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 28 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 27 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 26 feb 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 23 feb 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 22 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 21 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 20 feb 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 16 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 15 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 14 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 13 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 12 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 09 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 08 feb 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 07 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 06 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 05 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 02 feb 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 01 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 31 gen 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 30 gen 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 29 gen 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 26 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 25 gen 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 24 gen 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 23 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 22 gen 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 19 gen 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 18 gen 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 17 gen 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 16 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 12 gen 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 11 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 10 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 09 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 08 gen 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 05 gen 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 04 gen 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 03 gen 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 02 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 29 dic 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 28 dic 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 27 dic 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 26 dic 2023 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 22 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 21 dic 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 20 dic 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 19 dic 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 18 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 15 dic 2023 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 14 dic 2023 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 13 dic 2023 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 dic 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 11 dic 2023 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| *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.