Italia markets open in 3 hours 12 minutes

ALPS Global Opportunity Inv (LPEFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,95-0,02 (-0,29%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20246,956,956,956,956,95-
21 mag 20246,976,976,976,976,97-
20 mag 20246,966,966,966,966,96-
17 mag 20246,946,946,946,946,94-
16 mag 20246,966,966,966,966,96-
15 mag 20247,017,017,017,017,01-
14 mag 20246,926,926,926,926,92-
13 mag 20246,866,866,866,866,86-
10 mag 20246,886,886,886,886,88-
09 mag 20246,856,856,856,856,85-
08 mag 20246,846,846,846,846,84-
07 mag 20246,856,856,856,856,85-
06 mag 20246,826,826,826,826,82-
03 mag 20246,746,746,746,746,74-
02 mag 20246,716,716,716,716,71-
01 mag 20246,656,656,656,656,65-
30 apr 20246,646,646,646,646,64-
29 apr 20246,736,736,736,736,73-
26 apr 20246,716,716,716,716,71-
25 apr 20246,676,676,676,676,67-
24 apr 20246,706,706,706,706,70-
23 apr 20246,726,726,726,726,72-
22 apr 20246,626,626,626,626,62-
19 apr 20246,566,566,566,566,56-
18 apr 20246,586,586,586,586,58-
17 apr 20246,626,626,626,626,62-
16 apr 20246,606,606,606,606,60-
15 apr 20246,636,636,636,636,63-
12 apr 20246,686,686,686,686,68-
11 apr 20246,796,796,796,796,79-
10 apr 20246,756,756,756,756,75-
09 apr 20246,826,826,826,826,82-
08 apr 20246,836,836,836,836,83-
05 apr 20246,796,796,796,796,79-
04 apr 20246,726,726,726,726,72-
03 apr 20246,756,756,756,756,75-
02 apr 20246,706,706,706,706,70-
01 apr 20246,746,746,746,746,74-
28 mar 20246,786,786,786,786,78-
27 mar 20246,786,786,786,786,78-
26 mar 20246,756,756,756,756,75-
25 mar 20246,756,756,756,756,75-
22 mar 20246,756,756,756,756,75-
21 mar 20246,776,776,776,776,77-
20 mar 20246,716,716,716,716,71-
19 mar 20246,656,656,656,656,65-
18 mar 20246,636,636,636,636,63-
15 mar 20246,676,676,676,676,67-
14 mar 20246,666,666,666,666,66-
13 mar 20246,716,716,716,716,71-
12 mar 20246,716,716,716,716,71-
11 mar 20246,676,676,676,676,67-
08 mar 20246,686,686,686,686,68-
07 mar 20246,706,706,706,706,70-
06 mar 20246,656,656,656,656,65-
05 mar 20246,606,606,606,606,60-
04 mar 20246,646,646,646,646,64-
01 mar 20246,646,646,646,646,64-
29 feb 20246,626,626,626,626,62-
28 feb 20246,596,596,596,596,59-
27 feb 20246,596,596,596,596,59-
26 feb 20246,606,606,606,606,60-
23 feb 20246,606,606,606,606,60-
22 feb 20246,616,616,616,616,61-
21 feb 20246,536,536,536,536,53-
20 feb 20246,536,536,536,536,53-
16 feb 20246,556,556,556,556,55-
15 feb 20246,536,536,536,536,53-
14 feb 20246,486,486,486,486,48-
13 feb 20246,436,436,436,436,43-
12 feb 20246,526,526,526,526,52-
09 feb 20246,516,516,516,516,51-
08 feb 20246,496,496,496,496,49-
07 feb 20246,466,466,466,466,46-
06 feb 20246,446,446,446,446,44-
05 feb 20246,396,396,396,396,39-
02 feb 20246,456,456,456,456,45-
01 feb 20246,456,456,456,456,45-
31 gen 20246,426,426,426,426,42-
30 gen 20246,486,486,486,486,48-
29 gen 20246,466,466,466,466,46-
26 gen 20246,426,426,426,426,42-
25 gen 20246,406,406,406,406,40-
24 gen 20246,336,336,336,336,33-
23 gen 20246,336,336,336,336,33-
22 gen 20246,366,366,366,366,36-
19 gen 20246,316,316,316,316,31-
18 gen 20246,286,286,286,286,28-
17 gen 20246,246,246,246,246,24-
16 gen 20246,276,276,276,276,27-
12 gen 20246,326,326,326,326,32-
11 gen 20246,326,326,326,326,32-
10 gen 20246,326,326,326,326,32-
09 gen 20246,296,296,296,296,29-
08 gen 20246,326,326,326,326,32-
05 gen 20246,266,266,266,266,26-
04 gen 20246,276,276,276,276,27-
03 gen 20246,246,246,246,246,24-
02 gen 20246,296,296,296,296,29-
29 dic 20236,376,376,376,376,37-
*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...