Italia markets close in 3 hours 19 minutes

abrdn Focused U.S. Small Cap Eq A (MLSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,15+0,02 (+0,28%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20247,157,157,157,157,15-
17 giu 20247,137,137,137,137,13-
14 giu 20247,097,097,097,097,09-
13 giu 20247,187,187,187,187,18-
12 giu 20247,247,247,247,247,24-
11 giu 20247,107,107,107,107,10-
10 giu 20247,117,117,117,117,11-
07 giu 20247,157,157,157,157,15-
06 giu 20247,217,217,217,217,21-
05 giu 20247,227,227,227,227,22-
04 giu 20247,137,137,137,137,13-
03 giu 20247,187,187,187,187,18-
31 mag 20247,247,247,247,247,24-
30 mag 20247,177,177,177,177,17-
29 mag 20247,137,137,137,137,13-
28 mag 20247,197,197,197,197,19-
24 mag 20247,227,227,227,227,22-
23 mag 20247,147,147,147,147,14-
22 mag 20247,217,217,217,217,21-
21 mag 20247,267,267,267,267,26-
20 mag 20247,307,307,307,307,30-
17 mag 20247,277,277,277,277,27-
16 mag 20247,247,247,247,247,24-
15 mag 20247,267,267,267,267,26-
14 mag 20247,207,207,207,207,20-
13 mag 20247,167,167,167,167,16-
10 mag 20247,187,187,187,187,18-
09 mag 20247,167,167,167,167,16-
08 mag 20247,107,107,107,107,10-
07 mag 20247,167,167,167,167,16-
06 mag 20247,187,187,187,187,18-
03 mag 20247,057,057,057,057,05-
02 mag 20246,986,986,986,986,98-
01 mag 20246,846,846,846,846,84-
30 apr 20246,836,836,836,836,83-
29 apr 20246,976,976,976,976,97-
26 apr 20246,916,916,916,916,91-
25 apr 20246,896,896,896,896,89-
24 apr 20246,976,976,976,976,97-
23 apr 20246,976,976,976,976,97-
22 apr 20246,846,846,846,846,84-
19 apr 20246,776,776,776,776,77-
18 apr 20246,756,756,756,756,75-
17 apr 20246,806,806,806,806,80-
16 apr 20246,886,886,886,886,88-
15 apr 20246,916,916,916,916,91-
12 apr 20246,986,986,986,986,98-
11 apr 20247,107,107,107,107,10-
10 apr 20247,077,077,077,077,07-
09 apr 20247,267,267,267,267,26-
08 apr 20247,227,227,227,227,22-
05 apr 20247,207,207,207,207,20-
04 apr 20247,137,137,137,137,13-
03 apr 20247,197,197,197,197,19-
02 apr 20247,147,147,147,147,14-
01 apr 20247,247,247,247,247,24-
28 mar 20247,297,297,297,297,29-
27 mar 20247,247,247,247,247,24-
26 mar 20247,077,077,077,077,07-
25 mar 20247,097,097,097,097,09-
22 mar 20247,117,117,117,117,11-
21 mar 20247,207,207,207,207,20-
20 mar 20247,167,167,167,167,16-
19 mar 20247,077,077,077,077,07-
18 mar 20247,017,017,017,017,01-
15 mar 20247,027,027,027,027,02-
14 mar 20247,017,017,017,017,01-
13 mar 20247,137,137,137,137,13-
12 mar 20247,107,107,107,107,10-
11 mar 20247,087,087,087,087,08-
08 mar 20247,147,147,147,147,14-
07 mar 20247,147,147,147,147,14-
06 mar 20247,107,107,107,107,10-
05 mar 20247,107,107,107,107,10-
04 mar 20247,177,177,177,177,17-
01 mar 20247,167,167,167,167,16-
29 feb 20247,167,167,167,167,16-
28 feb 20247,087,087,087,087,08-
27 feb 20247,107,107,107,107,10-
26 feb 20247,087,087,087,087,08-
23 feb 20247,037,037,037,037,03-
22 feb 20247,007,007,007,007,00-
21 feb 20246,856,856,856,856,85-
20 feb 20246,886,886,886,886,88-
16 feb 20246,996,996,996,996,99-
15 feb 20247,027,027,027,027,02-
14 feb 20246,966,966,966,966,96-
13 feb 20246,866,866,866,866,86-
12 feb 20247,057,057,057,057,05-
09 feb 20247,037,037,037,037,03-
08 feb 20246,916,916,916,916,91-
07 feb 20246,826,826,826,826,82-
06 feb 20246,796,796,796,796,79-
05 feb 20246,856,856,856,856,85-
02 feb 20246,856,856,856,856,85-
01 feb 20246,826,826,826,826,82-
31 gen 20246,756,756,756,756,75-
30 gen 20246,886,886,886,886,88-
29 gen 20246,896,896,896,896,89-
26 gen 20246,806,806,806,806,80-
*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...