Italia markets closed

LoCorr Market Trend I (LOTIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,52-0,09 (-0,71%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202412,6112,6112,6112,6112,61-
01 mag 202412,8112,8112,8112,8112,81-
30 apr 202412,9712,9712,9712,9712,97-
29 apr 202412,9512,9512,9512,9512,95-
26 apr 202413,0513,0513,0513,0513,05-
25 apr 202412,9112,9112,9112,9112,91-
24 apr 202412,9512,9512,9512,9512,95-
23 apr 202412,8712,8712,8712,8712,87-
22 apr 202412,8312,8312,8312,8312,83-
19 apr 202412,9112,9112,9112,9112,91-
18 apr 202412,9712,9712,9712,9712,97-
17 apr 202412,9012,9012,9012,9012,90-
16 apr 202413,0213,0213,0213,0213,02-
15 apr 202413,0913,0913,0913,0913,09-
12 apr 202413,0013,0013,0013,0013,00-
11 apr 202413,0813,0813,0813,0813,08-
10 apr 202413,0313,0313,0313,0313,03-
09 apr 202412,9012,9012,9012,9012,90-
08 apr 202412,9812,9812,9812,9812,98-
05 apr 202412,8912,8912,8912,8912,89-
04 apr 202412,8412,8412,8412,8412,84-
03 apr 202412,9012,9012,9012,9012,90-
02 apr 202412,8612,8612,8612,8612,86-
01 apr 202412,8412,8412,8412,8412,84-
28 mar 202412,7812,7812,7812,7812,78-
27 mar 202412,7512,7512,7512,7512,75-
26 mar 202412,6912,6912,6912,6912,69-
25 mar 202412,6612,6612,6612,6612,66-
22 mar 202412,6112,6112,6112,6112,61-
21 mar 202412,6612,6612,6612,6612,66-
20 mar 202412,5412,5412,5412,5412,54-
19 mar 202412,5512,5512,5512,5512,55-
18 mar 202412,5212,5212,5212,5212,52-
15 mar 202412,3912,3912,3912,3912,39-
14 mar 202412,3612,3612,3612,3612,36-
13 mar 202412,2612,2612,2612,2612,26-
12 mar 202412,1812,1812,1812,1812,18-
11 mar 202412,0812,0812,0812,0812,08-
08 mar 202412,1412,1412,1412,1412,14-
07 mar 202412,2512,2512,2512,2512,25-
06 mar 202412,2312,2312,2312,2312,23-
05 mar 202412,1912,1912,1912,1912,19-
04 mar 202412,3012,3012,3012,3012,30-
01 mar 202412,2912,2912,2912,2912,29-
29 feb 202412,2112,2112,2112,2112,21-
28 feb 202412,1912,1912,1912,1912,19-
27 feb 202412,2612,2612,2612,2612,26-
26 feb 202412,2212,2212,2212,2212,22-
23 feb 202412,1812,1812,1812,1812,18-
22 feb 202412,1812,1812,1812,1812,18-
21 feb 202411,9311,9311,9311,9311,93-
20 feb 202411,9011,9011,9011,9011,90-
16 feb 202411,9611,9611,9611,9611,96-
15 feb 202411,9411,9411,9411,9411,94-
14 feb 202411,8511,8511,8511,8511,85-
13 feb 202411,8411,8411,8411,8411,84-
12 feb 202411,8111,8111,8111,8111,81-
09 feb 202411,7911,7911,7911,7911,79-
08 feb 202411,7111,7111,7111,7111,71-
07 feb 202411,5911,5911,5911,5911,59-
06 feb 202411,5211,5211,5211,5211,52-
05 feb 202411,5211,5211,5211,5211,52-
02 feb 202411,4911,4911,4911,4911,49-
01 feb 202411,3811,3811,3811,3811,38-
31 gen 202411,3811,3811,3811,3811,38-
30 gen 202411,5211,5211,5211,5211,52-
29 gen 202411,5511,5511,5511,5511,55-
26 gen 202411,4811,4811,4811,4811,48-
25 gen 202411,4011,4011,4011,4011,40-
24 gen 202411,3811,3811,3811,3811,38-
23 gen 202411,3411,3411,3411,3411,34-
22 gen 202411,3811,3811,3811,3811,38-
19 gen 202411,1911,1911,1911,1911,19-
18 gen 202411,1911,1911,1911,1911,19-
17 gen 202411,1011,1011,1011,1011,10-
16 gen 202411,1211,1211,1211,1211,12-
12 gen 202411,1111,1111,1111,1111,11-
11 gen 202411,0811,0811,0811,0811,08-
10 gen 202411,1011,1011,1011,1011,10-
09 gen 202411,0311,0311,0311,0311,03-
08 gen 202411,0411,0411,0411,0411,04-
05 gen 202410,9810,9810,9810,9810,98-
04 gen 202410,9510,9510,9510,9510,95-
03 gen 202410,9210,9210,9210,9210,92-
02 gen 202410,9910,9910,9910,9910,99-
29 dic 202310,9610,9610,9610,9610,96-
28 dic 202310,9610,9610,9610,9610,96-
27 dic 202311,0111,0111,0111,0111,01-
26 dic 202311,0611,0611,0611,0611,06-
22 dic 202311,0511,0511,0511,0511,05-
21 dic 202311,0311,0311,0311,0311,03-
20 dic 202311,1111,1111,1111,1111,11-
19 dic 202311,1611,1611,1611,1611,16-
18 dic 202311,1511,1511,1511,1511,15-
15 dic 202311,1111,1111,1111,1111,11-
14 dic 202311,0811,0811,0811,0811,08-
13 dic 202311,3211,3211,3211,3211,32-
12 dic 202311,5111,5111,5111,5111,51-
11 dic 202311,5811,5811,5811,5811,58-
*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...