Italia markets open in 1 hour 55 minutes

Lord Abbett Small Cap Value I (LRSYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,73-0,02 (-0,10%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202420,7320,7320,7320,7320,73-
02 lug 202420,7520,7520,7520,7520,75-
01 lug 202420,6020,6020,6020,6020,60-
28 giu 202420,8720,8720,8720,8720,87-
27 giu 202420,6420,6420,6420,6420,64-
26 giu 202420,5620,5620,5620,5620,56-
25 giu 202420,5620,5620,5620,5620,56-
24 giu 202420,7520,7520,7520,7520,75-
21 giu 202420,6320,6320,6320,6320,63-
20 giu 202420,6120,6120,6120,6120,61-
18 giu 202420,7020,7020,7020,7020,70-
17 giu 202420,6320,6320,6320,6320,63-
14 giu 202420,4120,4120,4120,4120,41-
13 giu 202420,6520,6520,6520,6520,65-
12 giu 202420,8920,8920,8920,8920,89-
11 giu 202420,5420,5420,5420,5420,54-
10 giu 202420,6420,6420,6420,6420,64-
07 giu 202420,6720,6720,6720,6720,67-
06 giu 202420,8520,8520,8520,8520,85-
05 giu 202420,9020,9020,9020,9020,90-
04 giu 202420,6520,6520,6520,6520,65-
03 giu 202420,8920,8920,8920,8920,89-
31 mag 202421,1721,1721,1721,1721,17-
30 mag 202420,9420,9420,9420,9420,94-
29 mag 202420,6620,6620,6620,6620,66-
28 mag 202420,9820,9820,9820,9820,98-
24 mag 202421,0121,0121,0121,0121,01-
23 mag 202420,8020,8020,8020,8020,80-
22 mag 202421,0221,0221,0221,0221,02-
21 mag 202421,1321,1321,1321,1321,13-
20 mag 202421,1321,1321,1321,1321,13-
17 mag 202421,1021,1021,1021,1021,10-
16 mag 202421,0221,0221,0221,0221,02-
15 mag 202421,1721,1721,1721,1721,17-
14 mag 202421,0221,0221,0221,0221,02-
13 mag 202420,8620,8620,8620,8620,86-
10 mag 202420,8320,8320,8320,8320,83-
09 mag 202420,9820,9820,9820,9820,98-
08 mag 202420,7520,7520,7520,7520,75-
07 mag 202420,7420,7420,7420,7420,74-
06 mag 202420,6520,6520,6520,6520,65-
03 mag 202420,2720,2720,2720,2720,27-
02 mag 202420,1120,1120,1120,1120,11-
01 mag 202419,9219,9219,9219,9219,92-
30 apr 202419,9119,9119,9119,9119,91-
29 apr 202420,2720,2720,2720,2720,27-
26 apr 202420,1420,1420,1420,1420,14-
25 apr 202420,1320,1320,1320,1320,13-
24 apr 202420,3620,3620,3620,3620,36-
23 apr 202420,2920,2920,2920,2920,29-
22 apr 202420,0220,0220,0220,0220,02-
19 apr 202419,9019,9019,9019,9019,90-
18 apr 202419,7319,7319,7319,7319,73-
17 apr 202419,7419,7419,7419,7419,74-
16 apr 202419,8819,8819,8819,8819,88-
15 apr 202419,9519,9519,9519,9519,95-
12 apr 202420,1820,1820,1820,1820,18-
11 apr 202420,4620,4620,4620,4620,46-
10 apr 202420,4520,4520,4520,4520,45-
09 apr 202420,9220,9220,9220,9220,92-
08 apr 202420,8420,8420,8420,8420,84-
05 apr 202420,7520,7520,7520,7520,75-
04 apr 202420,6320,6320,6320,6320,63-
03 apr 202420,8020,8020,8020,8020,80-
02 apr 202420,6920,6920,6920,6920,69-
01 apr 202421,0021,0021,0021,0021,00-
28 mar 202421,1821,1821,1821,1821,18-
27 mar 202421,0621,0621,0621,0621,06-
26 mar 202420,6420,6420,6420,6420,64-
25 mar 202420,6620,6620,6620,6620,66-
22 mar 202420,6820,6820,6820,6820,68-
21 mar 202420,8820,8820,8820,8820,88-
20 mar 202420,7820,7820,7820,7820,78-
19 mar 202420,4320,4320,4320,4320,43-
18 mar 202420,2720,2720,2720,2720,27-
15 mar 202420,2620,2620,2620,2620,26-
14 mar 202420,2120,2120,2120,2120,21-
13 mar 202420,5120,5120,5120,5120,51-
12 mar 202420,4620,4620,4620,4620,46-
11 mar 202420,4620,4620,4620,4620,46-
08 mar 202420,6120,6120,6120,6120,61-
07 mar 202420,6820,6820,6820,6820,68-
06 mar 202420,4820,4820,4820,4820,48-
05 mar 202420,3820,3820,3820,3820,38-
04 mar 202420,4320,4320,4320,4320,43-
01 mar 202420,5120,5120,5120,5120,51-
29 feb 202420,3720,3720,3720,3720,37-
28 feb 202420,1920,1920,1920,1920,19-
27 feb 202420,2320,2320,2320,2320,23-
26 feb 202420,1320,1320,1320,1320,13-
23 feb 202420,1120,1120,1120,1120,11-
22 feb 202420,1120,1120,1120,1120,11-
21 feb 202420,0620,0620,0620,0620,06-
20 feb 202420,0020,0020,0020,0020,00-
16 feb 202420,2720,2720,2720,2720,27-
15 feb 202420,4820,4820,4820,4820,48-
14 feb 202420,1320,1320,1320,1320,13-
13 feb 202419,6919,6919,6919,6919,69-
12 feb 202420,3520,3520,3520,3520,35-
09 feb 202420,0820,0820,0820,0820,08-
*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...