Italia markets close in 6 hours 30 minutes

Lord Abbett Small Cap Value R5 (LRSTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,91+0,23 (+1,11%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202420,9120,9120,9120,9120,91-
27 giu 202420,6820,6820,6820,6820,68-
26 giu 202420,5920,5920,5920,5920,59-
25 giu 202420,5920,5920,5920,5920,59-
24 giu 202420,7820,7820,7820,7820,78-
21 giu 202420,6620,6620,6620,6620,66-
20 giu 202420,6420,6420,6420,6420,64-
18 giu 202420,7320,7320,7320,7320,73-
17 giu 202420,6620,6620,6620,6620,66-
14 giu 202420,4420,4420,4420,4420,44-
13 giu 202420,6920,6920,6920,6920,69-
12 giu 202420,9320,9320,9320,9320,93-
11 giu 202420,5820,5820,5820,5820,58-
10 giu 202420,6820,6820,6820,6820,68-
07 giu 202420,7020,7020,7020,7020,70-
06 giu 202420,8920,8920,8920,8920,89-
05 giu 202420,9420,9420,9420,9420,94-
04 giu 202420,6820,6820,6820,6820,68-
03 giu 202420,9320,9320,9320,9320,93-
31 mag 202421,2121,2121,2121,2121,21-
30 mag 202420,9720,9720,9720,9720,97-
29 mag 202420,7020,7020,7020,7020,70-
28 mag 202421,0121,0121,0121,0121,01-
24 mag 202421,0521,0521,0521,0521,05-
23 mag 202420,8320,8320,8320,8320,83-
22 mag 202421,0521,0521,0521,0521,05-
21 mag 202421,1621,1621,1621,1621,16-
20 mag 202421,1621,1621,1621,1621,16-
17 mag 202421,1421,1421,1421,1421,14-
16 mag 202421,0621,0621,0621,0621,06-
15 mag 202421,2021,2021,2021,2021,20-
14 mag 202421,0521,0521,0521,0521,05-
13 mag 202420,9020,9020,9020,9020,90-
10 mag 202420,8620,8620,8620,8620,86-
09 mag 202421,0221,0221,0221,0221,02-
08 mag 202420,7820,7820,7820,7820,78-
07 mag 202420,7820,7820,7820,7820,78-
06 mag 202420,6820,6820,6820,6820,68-
03 mag 202420,3020,3020,3020,3020,30-
02 mag 202420,1420,1420,1420,1420,14-
01 mag 202419,9619,9619,9619,9619,96-
30 apr 202419,9419,9419,9419,9419,94-
29 apr 202420,3020,3020,3020,3020,30-
26 apr 202420,1820,1820,1820,1820,18-
25 apr 202420,1720,1720,1720,1720,17-
24 apr 202420,3920,3920,3920,3920,39-
23 apr 202420,3220,3220,3220,3220,32-
22 apr 202420,0620,0620,0620,0620,06-
19 apr 202419,9319,9319,9319,9319,93-
18 apr 202419,7619,7619,7619,7619,76-
17 apr 202419,7719,7719,7719,7719,77-
16 apr 202419,9119,9119,9119,9119,91-
15 apr 202419,9919,9919,9919,9919,99-
12 apr 202420,2220,2220,2220,2220,22-
11 apr 202420,4920,4920,4920,4920,49-
10 apr 202420,4920,4920,4920,4920,49-
09 apr 202420,9520,9520,9520,9520,95-
08 apr 202420,8820,8820,8820,8820,88-
05 apr 202420,7820,7820,7820,7820,78-
04 apr 202420,6720,6720,6720,6720,67-
03 apr 202420,8320,8320,8320,8320,83-
02 apr 202420,7220,7220,7220,7220,72-
01 apr 202421,0321,0321,0321,0321,03-
28 mar 202421,2121,2121,2121,2121,21-
27 mar 202421,0921,0921,0921,0921,09-
26 mar 202420,6820,6820,6820,6820,68-
25 mar 202420,7020,7020,7020,7020,70-
22 mar 202420,7220,7220,7220,7220,72-
21 mar 202420,9120,9120,9120,9120,91-
20 mar 202420,8120,8120,8120,8120,81-
19 mar 202420,4720,4720,4720,4720,47-
18 mar 202420,3120,3120,3120,3120,31-
15 mar 202420,3020,3020,3020,3020,30-
14 mar 202420,2420,2420,2420,2420,24-
13 mar 202420,5420,5420,5420,5420,54-
12 mar 202420,4920,4920,4920,4920,49-
11 mar 202420,4920,4920,4920,4920,49-
08 mar 202420,6420,6420,6420,6420,64-
07 mar 202420,7120,7120,7120,7120,71-
06 mar 202420,5120,5120,5120,5120,51-
05 mar 202420,4120,4120,4120,4120,41-
04 mar 202420,4620,4620,4620,4620,46-
01 mar 202420,5520,5520,5520,5520,55-
29 feb 202420,4120,4120,4120,4120,41-
28 feb 202420,2220,2220,2220,2220,22-
27 feb 202420,2620,2620,2620,2620,26-
26 feb 202420,1720,1720,1720,1720,17-
23 feb 202420,1520,1520,1520,1520,15-
22 feb 202420,1420,1420,1420,1420,14-
21 feb 202420,0920,0920,0920,0920,09-
20 feb 202420,0320,0320,0320,0320,03-
16 feb 202420,3020,3020,3020,3020,30-
15 feb 202420,5120,5120,5120,5120,51-
14 feb 202420,1620,1620,1620,1620,16-
13 feb 202419,7219,7219,7219,7219,72-
12 feb 202420,3820,3820,3820,3820,38-
09 feb 202420,1120,1120,1120,1120,11-
08 feb 202419,8919,8919,8919,8919,89-
07 feb 202419,6119,6119,6119,6119,61-
06 feb 202419,5619,5619,5619,5619,56-
*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...