Italia markets closed

Lord Abbett Focused Large Cap Value R6 (LVFLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,46-0,02 (-0,16%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202412,4612,4612,4612,4612,46-
03 lug 202412,4812,4812,4812,4812,48-
02 lug 202412,4312,4312,4312,4312,43-
01 lug 202412,3912,3912,3912,3912,39-
28 giu 202412,4612,4612,4612,4612,46-
27 giu 202412,4412,4412,4412,4412,44-
26 giu 202412,4112,4112,4112,4112,41-
25 giu 202412,4912,4912,4912,4912,49-
24 giu 202412,5512,5512,5512,5512,55-
21 giu 202412,5112,5112,5112,5112,51-
20 giu 202412,5712,5712,5712,5712,57-
18 giu 202412,5712,5712,5712,5712,57-
17 giu 202412,5012,5012,5012,5012,50-
14 giu 202412,3812,3812,3812,3812,38-
13 giu 202412,4412,4412,4412,4412,44-
12 giu 202412,4712,4712,4712,4712,47-
11 giu 202412,4212,4212,4212,4212,42-
10 giu 202412,4912,4912,4912,4912,49-
07 giu 202412,3612,3612,3612,3612,36-
06 giu 202412,3812,3812,3812,3812,38-
05 giu 202412,3912,3912,3912,3912,39-
04 giu 202412,2612,2612,2612,2612,26-
03 giu 202412,3412,3412,3412,3412,34-
31 mag 202412,4512,4512,4512,4512,45-
30 mag 202412,2912,2912,2912,2912,29-
29 mag 202412,2212,2212,2212,2212,22-
28 mag 202412,3612,3612,3612,3612,36-
24 mag 202412,4212,4212,4212,4212,42-
23 mag 202412,3112,3112,3112,3112,31-
22 mag 202412,4212,4212,4212,4212,42-
21 mag 202412,5412,5412,5412,5412,54-
20 mag 202412,5312,5312,5312,5312,53-
17 mag 202412,5712,5712,5712,5712,57-
16 mag 202412,5412,5412,5412,5412,54-
15 mag 202412,6112,6112,6112,6112,61-
14 mag 202412,4912,4912,4912,4912,49-
13 mag 202412,4112,4112,4112,4112,41-
10 mag 202412,4912,4912,4912,4912,49-
09 mag 202412,4212,4212,4212,4212,42-
08 mag 202412,3212,3212,3212,3212,32-
07 mag 202412,2812,2812,2812,2812,28-
06 mag 202412,2812,2812,2812,2812,28-
03 mag 202412,1312,1312,1312,1312,13-
02 mag 202412,0512,0512,0512,0512,05-
01 mag 202411,9911,9911,9911,9911,99-
30 apr 202412,0512,0512,0512,0512,05-
29 apr 202412,2412,2412,2412,2412,24-
26 apr 202412,2312,2312,2312,2312,23-
25 apr 202412,1812,1812,1812,1812,18-
24 apr 202412,2112,2112,2112,2112,21-
23 apr 202412,2412,2412,2412,2412,24-
22 apr 202412,1112,1112,1112,1112,11-
19 apr 202412,0212,0212,0212,0212,02-
18 apr 202411,9911,9911,9911,9911,99-
17 apr 202412,0112,0112,0112,0112,01-
16 apr 202412,0412,0412,0412,0412,04-
15 apr 202412,0712,0712,0712,0712,07-
12 apr 202412,1912,1912,1912,1912,19-
11 apr 202412,3912,3912,3912,3912,39-
10 apr 202412,4012,4012,4012,4012,40-
09 apr 202412,5012,5012,5012,5012,50-
08 apr 202412,5312,5312,5312,5312,53-
05 apr 202412,5012,5012,5012,5012,50-
04 apr 202412,3912,3912,3912,3912,39-
03 apr 202412,5212,5212,5212,5212,52-
02 apr 202412,4812,4812,4812,4812,48-
01 apr 202412,5512,5512,5512,5512,55-
28 mar 202412,5812,5812,5812,5812,58-
27 mar 202412,5512,5512,5512,5512,55-
26 mar 202412,4612,4612,4612,4612,46-
25 mar 202412,4512,4512,4512,4512,45-
22 mar 202412,4612,4612,4612,4612,46-
21 mar 202412,4812,4812,4812,4812,48-
20 mar 202412,3912,3912,3912,3912,39-
19 mar 202412,2912,2912,2912,2912,29-
18 mar 202412,2212,2212,2212,2212,22-
15 mar 202412,1512,1512,1512,1512,15-
14 mar 202412,2012,2012,2012,2012,20-
13 mar 202412,2612,2612,2612,2612,26-
12 mar 202412,2212,2212,2212,2212,22-
11 mar 202412,1312,1312,1312,1312,13-
08 mar 202412,1412,1412,1412,1412,14-
07 mar 202412,1812,1812,1812,1812,18-
06 mar 202412,0612,0612,0612,0612,06-
05 mar 202411,9911,9911,9911,9911,99-
04 mar 202411,9911,9911,9911,9911,99-
01 mar 202411,9811,9811,9811,9811,98-
29 feb 202411,9611,9611,9611,9611,96-
28 feb 202411,8711,8711,8711,8711,87-
27 feb 202411,8811,8811,8811,8811,88-
26 feb 202411,8411,8411,8411,8411,84-
23 feb 202411,8911,8911,8911,8911,89-
22 feb 202411,8511,8511,8511,8511,85-
21 feb 202411,7611,7611,7611,7611,76-
20 feb 202411,7011,7011,7011,7011,70-
16 feb 202411,7411,7411,7411,7411,74-
15 feb 202411,7911,7911,7911,7911,79-
14 feb 202411,6711,6711,6711,6711,67-
13 feb 202411,5811,5811,5811,5811,58-
12 feb 202411,7411,7411,7411,7411,74-
*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...