Italia markets closed

Lord Abbett Focused Small Cap Value R6 (LMVWX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,93+0,05 (+0,17%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202428,9328,9328,9328,9328,93-
02 lug 202428,8828,8828,8828,8828,88-
01 lug 202428,6628,6628,6628,6628,66-
28 giu 202429,0729,0729,0729,0729,07-
27 giu 202428,7228,7228,7228,7228,72-
26 giu 202428,6628,6628,6628,6628,66-
25 giu 202428,6428,6428,6428,6428,64-
24 giu 202428,8828,8828,8828,8828,88-
21 giu 202428,7728,7728,7728,7728,77-
20 giu 202428,7128,7128,7128,7128,71-
18 giu 202428,8228,8228,8228,8228,82-
17 giu 202428,7228,7228,7228,7228,72-
14 giu 202428,4128,4128,4128,4128,41-
13 giu 202428,8028,8028,8028,8028,80-
12 giu 202429,1429,1429,1429,1429,14-
11 giu 202428,6528,6528,6528,6528,65-
10 giu 202428,7828,7828,7828,7828,78-
07 giu 202428,8328,8328,8328,8328,83-
06 giu 202429,0729,0729,0729,0729,07-
05 giu 202429,1629,1629,1629,1629,16-
04 giu 202428,8128,8128,8128,8128,81-
03 giu 202429,1829,1829,1829,1829,18-
31 mag 202429,5829,5829,5829,5829,58-
30 mag 202429,2929,2929,2929,2929,29-
29 mag 202428,8628,8628,8628,8628,86-
28 mag 202429,3229,3229,3229,3229,32-
24 mag 202429,3329,3329,3329,3329,33-
23 mag 202429,0829,0829,0829,0829,08-
22 mag 202429,3929,3929,3929,3929,39-
21 mag 202429,4829,4829,4829,4829,48-
20 mag 202429,4729,4729,4729,4729,47-
17 mag 202429,4329,4329,4329,4329,43-
16 mag 202429,2929,2929,2929,2929,29-
15 mag 202429,4929,4929,4929,4929,49-
14 mag 202429,3529,3529,3529,3529,35-
13 mag 202429,1229,1229,1229,1229,12-
10 mag 202429,0229,0229,0229,0229,02-
09 mag 202429,1829,1829,1829,1829,18-
08 mag 202428,8328,8328,8328,8328,83-
07 mag 202428,7928,7928,7928,7928,79-
06 mag 202428,6228,6228,6228,6228,62-
03 mag 202427,9327,9327,9327,9327,93-
02 mag 202427,7827,7827,7827,7827,78-
01 mag 202427,6227,6227,6227,6227,62-
30 apr 202427,6227,6227,6227,6227,62-
29 apr 202428,1928,1928,1928,1928,19-
26 apr 202428,0028,0028,0028,0028,00-
25 apr 202427,9627,9627,9627,9627,96-
24 apr 202428,3328,3328,3328,3328,33-
23 apr 202428,2028,2028,2028,2028,20-
22 apr 202427,8927,8927,8927,8927,89-
19 apr 202427,7727,7727,7727,7727,77-
18 apr 202427,5727,5727,5727,5727,57-
17 apr 202427,5427,5427,5427,5427,54-
16 apr 202427,7327,7327,7327,7327,73-
15 apr 202427,8527,8527,8527,8527,85-
12 apr 202428,1628,1628,1628,1628,16-
11 apr 202428,5628,5628,5628,5628,56-
10 apr 202428,6128,6128,6128,6128,61-
09 apr 202429,2229,2229,2229,2229,22-
08 apr 202429,0729,0729,0729,0729,07-
05 apr 202428,9528,9528,9528,9528,95-
04 apr 202428,8128,8128,8128,8128,81-
03 apr 202429,0629,0629,0629,0629,06-
02 apr 202428,8928,8928,8928,8928,89-
01 apr 202429,3429,3429,3429,3429,34-
28 mar 202429,6029,6029,6029,6029,60-
27 mar 202429,4329,4329,4329,4329,43-
26 mar 202428,8228,8228,8228,8228,82-
25 mar 202428,8328,8328,8328,8328,83-
22 mar 202428,8828,8828,8828,8828,88-
21 mar 202429,2029,2029,2029,2029,20-
20 mar 202429,1329,1329,1329,1329,13-
19 mar 202428,6628,6628,6628,6628,66-
18 mar 202428,4028,4028,4028,4028,40-
15 mar 202428,3728,3728,3728,3728,37-
14 mar 202428,2728,2728,2728,2728,27-
13 mar 202428,6928,6928,6928,6928,69-
12 mar 202428,6528,6528,6528,6528,65-
11 mar 202428,6628,6628,6628,6628,66-
08 mar 202428,9328,9328,9328,9328,93-
07 mar 202429,0029,0029,0029,0029,00-
06 mar 202428,7828,7828,7828,7828,78-
05 mar 202428,6728,6728,6728,6728,67-
04 mar 202428,7828,7828,7828,7828,78-
01 mar 202428,9728,9728,9728,9728,97-
29 feb 202428,7828,7828,7828,7828,78-
28 feb 202428,5028,5028,5028,5028,50-
27 feb 202428,6028,6028,6028,6028,60-
26 feb 202428,4828,4828,4828,4828,48-
23 feb 202428,4628,4628,4628,4628,46-
22 feb 202428,5128,5128,5128,5128,51-
21 feb 202428,5028,5028,5028,5028,50-
20 feb 202428,4428,4428,4428,4428,44-
16 feb 202428,8628,8628,8628,8628,86-
15 feb 202429,1929,1929,1929,1929,19-
14 feb 202428,6928,6928,6928,6928,69-
13 feb 202428,0828,0828,0828,0828,08-
12 feb 202429,1229,1229,1229,1229,12-
*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...