Italia markets close in 8 hours 16 minutes
FTSE MIB
34.659,55 -102,45 (-0,29%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,21 +0,38 (+0,48%) Bitcoin EUR
62.901,95 +402,34 (+0,64%)
AB Small Cap Growth C (QUACX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 24 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 23 mag 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 22 mag 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 21 mag 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 20 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 17 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 16 mag 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 15 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 mag 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 13 mag 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 10 mag 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 09 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 08 mag 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 07 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 mag 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 03 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 mag 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 01 mag 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 29 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 26 apr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 25 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 24 apr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 23 apr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 22 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 apr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 18 apr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 17 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 15 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 12 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 11 apr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 10 apr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 09 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 08 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 apr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 03 apr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 02 apr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 01 apr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 28 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 27 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 26 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 25 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 21 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 19 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 15 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 14 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 13 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 12 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 11 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 08 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 07 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 06 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 05 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 04 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 01 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 29 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 28 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 27 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 26 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 22 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 21 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 20 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 16 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 15 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 14 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 13 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 12 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 09 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 08 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 07 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 06 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 05 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 02 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 01 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 31 gen 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 30 gen 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 29 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 26 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 25 gen 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 24 gen 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 23 gen 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 22 gen 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 19 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 18 gen 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 17 gen 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 16 gen 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 12 gen 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 11 gen 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 10 gen 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 09 gen 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 08 gen 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 05 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 04 gen 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.