Italia markets closed

Lazard Emerging Markets Equity Open (LZOEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,60+0,27 (+1,47%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202418,6018,6018,6018,6018,60-
01 mag 202418,3318,3318,3318,3318,33-
30 apr 202418,3018,3018,3018,3018,30-
29 apr 202418,5518,5518,5518,5518,55-
26 apr 202418,3918,3918,3918,3918,39-
25 apr 202418,1718,1718,1718,1718,17-
24 apr 202418,0918,0918,0918,0918,09-
23 apr 202418,0118,0118,0118,0118,01-
22 apr 202417,8817,8817,8817,8817,88-
19 apr 202417,5917,5917,5917,5917,59-
18 apr 202417,7617,7617,7617,7617,76-
17 apr 202417,6717,6717,6717,6717,67-
16 apr 202417,6217,6217,6217,6217,62-
15 apr 202417,8817,8817,8817,8817,88-
12 apr 202418,0118,0118,0118,0118,01-
11 apr 202418,3918,3918,3918,3918,39-
10 apr 202418,3518,3518,3518,3518,35-
09 apr 202418,4818,4818,4818,4818,48-
08 apr 202418,3318,3318,3318,3318,33-
05 apr 202418,2318,2318,2318,2318,23-
04 apr 202418,2018,2018,2018,2018,20-
03 apr 202418,2018,2018,2018,2018,20-
02 apr 202418,2218,2218,2218,2218,22-
01 apr 202418,1418,1418,1418,1418,14-
28 mar 202418,1918,1918,1918,1918,19-
27 mar 202418,2418,2418,2418,2418,24-
26 mar 202418,1918,1918,1918,1918,19-
25 mar 202418,1818,1818,1818,1818,18-
22 mar 202418,2618,2618,2618,2618,26-
21 mar 202418,3818,3818,3818,3818,38-
20 mar 202418,3318,3318,3318,3318,33-
19 mar 202418,1718,1718,1718,1718,17-
18 mar 202418,2918,2918,2918,2918,29-
15 mar 202418,2918,2918,2918,2918,29-
14 mar 202418,4418,4418,4418,4418,44-
13 mar 202418,4918,4918,4918,4918,49-
12 mar 202418,5018,5018,5018,5018,50-
11 mar 202418,3218,3218,3218,3218,32-
08 mar 202418,2718,2718,2718,2718,27-
07 mar 202418,3418,3418,3418,3418,34-
06 mar 202418,1818,1818,1818,1818,18-
05 mar 202417,9617,9617,9617,9617,96-
04 mar 202418,1318,1318,1318,1318,13-
01 mar 202418,0418,0418,0418,0418,04-
29 feb 202417,9117,9117,9117,9117,91-
28 feb 202417,8217,8217,8217,8217,82-
27 feb 202417,9817,9817,9817,9817,98-
26 feb 202417,9417,9417,9417,9417,94-
23 feb 202417,9917,9917,9917,9917,99-
22 feb 202418,0418,0418,0418,0418,04-
21 feb 202417,8417,8417,8417,8417,84-
20 feb 202417,7417,7417,7417,7417,74-
16 feb 202417,6717,6717,6717,6717,67-
15 feb 202417,5417,5417,5417,5417,54-
14 feb 202417,4717,4717,4717,4717,47-
13 feb 202417,3617,3617,3617,3617,36-
12 feb 202417,5617,5617,5617,5617,56-
09 feb 202417,5117,5117,5117,5117,51-
08 feb 202417,5017,5017,5017,5017,50-
07 feb 202417,5917,5917,5917,5917,59-
06 feb 202417,5417,5417,5417,5417,54-
05 feb 202417,2317,2317,2317,2317,23-
02 feb 202417,3517,3517,3517,3517,35-
01 feb 202417,3517,3517,3517,3517,35-
31 gen 202417,1517,1517,1517,1517,15-
30 gen 202417,2417,2417,2417,2417,24-
29 gen 202417,3017,3017,3017,3017,30-
26 gen 202417,2717,2717,2717,2717,27-
25 gen 202417,2717,2717,2717,2717,27-
24 gen 202417,1617,1617,1617,1617,16-
23 gen 202417,0317,0317,0317,0317,03-
22 gen 202416,8516,8516,8516,8516,85-
19 gen 202417,0417,0417,0417,0417,04-
18 gen 202416,9216,9216,9216,9216,92-
17 gen 202416,8416,8416,8416,8416,84-
16 gen 202417,1417,1417,1417,1417,14-
12 gen 202417,4317,4317,4317,4317,43-
11 gen 202417,3517,3517,3517,3517,35-
10 gen 202417,2817,2817,2817,2817,28-
09 gen 202417,2617,2617,2617,2617,26-
08 gen 202417,3817,3817,3817,3817,38-
05 gen 202417,4117,4117,4117,4117,41-
04 gen 202417,3617,3617,3617,3617,36-
03 gen 202417,3717,3717,3717,3717,37-
02 gen 202417,5617,5617,5617,5617,56-
29 dic 202317,7617,7617,7617,7617,76-
28 dic 202317,7317,7317,7317,7317,73-
27 dic 202317,5917,5917,5917,5917,59-
26 dic 202317,4917,4917,4917,4917,49-
22 dic 202317,4017,4017,4017,4017,40-
21 dic 202317,3517,3517,3517,3517,35-
21 dic 20230.603 Dividendo
20 dic 202317,7617,7617,7617,7617,16-
19 dic 202317,9517,9517,9517,9517,34-
18 dic 202317,8917,8917,8917,8917,28-
15 dic 202317,9017,9017,9017,9017,29-
14 dic 202317,8717,8717,8717,8717,26-
13 dic 202317,5017,5017,5017,5016,91-
12 dic 202317,4117,4117,4117,4116,82-
*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...