Italia markets close in 6 hours 22 minutes

Lord Abbett Mid Cap Stock F3 (LOVLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,01+0,04 (+0,12%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202434,0134,0134,0134,0134,01-
01 lug 202433,9733,9733,9733,9733,97-
28 giu 202434,2934,2934,2934,2934,29-
27 giu 202434,1934,1934,1934,1934,19-
26 giu 202434,0634,0634,0634,0634,06-
25 giu 202434,2934,2934,2934,2934,29-
24 giu 202434,6634,6634,6634,6634,66-
21 giu 202434,5534,5534,5534,5534,55-
20 giu 202434,6234,6234,6234,6234,62-
18 giu 202434,6634,6634,6634,6634,66-
17 giu 202434,4034,4034,4034,4034,40-
14 giu 202434,0834,0834,0834,0834,08-
13 giu 202434,4734,4734,4734,4734,47-
12 giu 202434,6234,6234,6234,6234,62-
11 giu 202434,3034,3034,3034,3034,30-
10 giu 202434,4834,4834,4834,4834,48-
07 giu 202434,2734,2734,2734,2734,27-
06 giu 202434,4534,4534,4534,4534,45-
05 giu 202434,5934,5934,5934,5934,59-
04 giu 202434,2934,2934,2934,2934,29-
03 giu 202434,6434,6434,6434,6434,64-
31 mag 202435,0835,0835,0835,0835,08-
30 mag 202434,5834,5834,5834,5834,58-
29 mag 202434,1734,1734,1734,1734,17-
28 mag 202434,5834,5834,5834,5834,58-
24 mag 202434,8034,8034,8034,8034,80-
23 mag 202434,5034,5034,5034,5034,50-
22 mag 202434,8634,8634,8634,8634,86-
21 mag 202435,1235,1235,1235,1235,12-
20 mag 202435,1935,1935,1935,1935,19-
17 mag 202435,1835,1835,1835,1835,18-
16 mag 202435,0835,0835,0835,0835,08-
15 mag 202435,3235,3235,3235,3235,32-
14 mag 202435,0135,0135,0135,0135,01-
13 mag 202434,8434,8434,8434,8434,84-
10 mag 202434,9834,9834,9834,9834,98-
09 mag 202434,9634,9634,9634,9634,96-
08 mag 202434,6334,6334,6334,6334,63-
07 mag 202434,6134,6134,6134,6134,61-
06 mag 202434,6034,6034,6034,6034,60-
03 mag 202434,1434,1434,1434,1434,14-
02 mag 202433,9233,9233,9233,9233,92-
01 mag 202433,6733,6733,6733,6733,67-
30 apr 202433,7733,7733,7733,7733,77-
29 apr 202434,2734,2734,2734,2734,27-
26 apr 202433,9733,9733,9733,9733,97-
25 apr 202433,9933,9933,9933,9933,99-
24 apr 202434,0934,0934,0934,0934,09-
23 apr 202434,1634,1634,1634,1634,16-
22 apr 202433,8233,8233,8233,8233,82-
19 apr 202433,6033,6033,6033,6033,60-
18 apr 202433,4533,4533,4533,4533,45-
17 apr 202433,4833,4833,4833,4833,48-
16 apr 202433,6533,6533,6533,6533,65-
15 apr 202433,7733,7733,7733,7733,77-
12 apr 202434,1434,1434,1434,1434,14-
11 apr 202434,5734,5734,5734,5734,57-
10 apr 202434,6334,6334,6334,6334,63-
09 apr 202435,2035,2035,2035,2035,20-
08 apr 202435,2335,2335,2335,2335,23-
05 apr 202435,2135,2135,2135,2135,21-
04 apr 202434,9134,9134,9134,9134,91-
03 apr 202435,2935,2935,2935,2935,29-
02 apr 202435,1135,1135,1135,1135,11-
01 apr 202435,4635,4635,4635,4635,46-
28 mar 202435,6835,6835,6835,6835,68-
27 mar 202435,5635,5635,5635,5635,56-
26 mar 202435,0935,0935,0935,0935,09-
25 mar 202435,0435,0435,0435,0435,04-
22 mar 202435,0335,0335,0335,0335,03-
21 mar 202435,2535,2535,2535,2535,25-
20 mar 202435,0035,0035,0035,0035,00-
19 mar 202434,6734,6734,6734,6734,67-
18 mar 202434,3534,3534,3534,3534,35-
15 mar 202434,3134,3134,3134,3134,31-
14 mar 202434,3034,3034,3034,3034,30-
13 mar 202434,6334,6334,6334,6334,63-
12 mar 202434,5834,5834,5834,5834,58-
11 mar 202434,4534,4534,4534,4534,45-
08 mar 202434,5134,5134,5134,5134,51-
07 mar 202434,6234,6234,6234,6234,62-
06 mar 202434,2834,2834,2834,2834,28-
05 mar 202434,0534,0534,0534,0534,05-
04 mar 202434,0934,0934,0934,0934,09-
01 mar 202434,1034,1034,1034,1034,10-
29 feb 202433,8833,8833,8833,8833,88-
28 feb 202433,6933,6933,6933,6933,69-
27 feb 202433,6433,6433,6433,6433,64-
26 feb 202433,5433,5433,5433,5433,54-
23 feb 202433,6133,6133,6133,6133,61-
22 feb 202433,5033,5033,5033,5033,50-
21 feb 202433,1533,1533,1533,1533,15-
20 feb 202433,0633,0633,0633,0633,06-
16 feb 202433,2333,2333,2333,2333,23-
15 feb 202433,3433,3433,3433,3433,34-
14 feb 202432,9032,9032,9032,9032,90-
13 feb 202432,4932,4932,4932,4932,49-
12 feb 202433,1333,1333,1333,1333,13-
09 feb 202432,8932,8932,8932,8932,89-
08 feb 202432,7432,7432,7432,7432,74-
*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...