Italia markets closed

Lazard US Equity Focus R6 (RLUSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,11+0,06 (+0,35%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202417,1117,1117,1117,1117,11-
03 lug 202417,0517,0517,0517,0517,05-
02 lug 202417,0217,0217,0217,0217,02-
01 lug 202416,8816,8816,8816,8816,88-
28 giu 202416,8516,8516,8516,8516,85-
27 giu 202416,8916,8916,8916,8916,89-
26 giu 202416,8916,8916,8916,8916,89-
25 giu 202416,8716,8716,8716,8716,87-
24 giu 202416,9016,9016,9016,9016,90-
21 giu 202416,8916,8916,8916,8916,89-
20 giu 202416,8416,8416,8416,8416,84-
18 giu 202416,8116,8116,8116,8116,81-
17 giu 202416,8316,8316,8316,8316,83-
14 giu 202416,7016,7016,7016,7016,70-
13 giu 202416,7016,7016,7016,7016,70-
12 giu 202416,7616,7616,7616,7616,76-
11 giu 202416,6616,6616,6616,6616,66-
10 giu 202416,6116,6116,6116,6116,61-
07 giu 202416,5716,5716,5716,5716,57-
06 giu 202416,6316,6316,6316,6316,63-
05 giu 202416,6016,6016,6016,6016,60-
04 giu 202416,4616,4616,4616,4616,46-
03 giu 202416,3916,3916,3916,3916,39-
31 mag 202416,4316,4316,4316,4316,43-
30 mag 202416,3016,3016,3016,3016,30-
29 mag 202416,3916,3916,3916,3916,39-
28 mag 202416,5616,5616,5616,5616,56-
24 mag 202416,6416,6416,6416,6416,64-
23 mag 202416,6016,6016,6016,6016,60-
22 mag 202416,8216,8216,8216,8216,82-
21 mag 202416,7916,7916,7916,7916,79-
20 mag 202416,7616,7616,7616,7616,76-
17 mag 202416,7816,7816,7816,7816,78-
16 mag 202416,7616,7616,7616,7616,76-
15 mag 202416,7616,7616,7616,7616,76-
14 mag 202416,5816,5816,5816,5816,58-
13 mag 202416,4916,4916,4916,4916,49-
10 mag 202416,5216,5216,5216,5216,52-
09 mag 202416,4616,4616,4616,4616,46-
08 mag 202416,3816,3816,3816,3816,38-
07 mag 202416,3916,3916,3916,3916,39-
06 mag 202416,3116,3116,3116,3116,31-
03 mag 202416,2016,2016,2016,2016,20-
02 mag 202416,0416,0416,0416,0416,04-
01 mag 202415,9315,9315,9315,9315,93-
30 apr 202415,9415,9415,9415,9415,94-
29 apr 202416,2416,2416,2416,2416,24-
26 apr 202416,2616,2616,2616,2616,26-
25 apr 202416,0616,0616,0616,0616,06-
24 apr 202416,1516,1516,1516,1516,15-
23 apr 202416,1716,1716,1716,1716,17-
22 apr 202415,9815,9815,9815,9815,98-
19 apr 202415,8615,8615,8615,8615,86-
18 apr 202415,8715,8715,8715,8715,87-
17 apr 202415,9015,9015,9015,9015,90-
16 apr 202415,9515,9515,9515,9515,95-
15 apr 202415,9815,9815,9815,9815,98-
12 apr 202416,1116,1116,1116,1116,11-
11 apr 202416,3116,3116,3116,3116,31-
10 apr 202416,2416,2416,2416,2416,24-
09 apr 202416,4416,4416,4416,4416,44-
08 apr 202416,3516,3516,3516,3516,35-
05 apr 202416,3316,3316,3316,3316,33-
04 apr 202416,1616,1616,1616,1616,16-
03 apr 202416,3816,3816,3816,3816,38-
02 apr 202416,3916,3916,3916,3916,39-
01 apr 202416,5116,5116,5116,5116,51-
28 mar 202416,5316,5316,5316,5316,53-
27 mar 202416,4816,4816,4816,4816,48-
26 mar 202416,3216,3216,3216,3216,32-
25 mar 202416,3216,3216,3216,3216,32-
22 mar 202416,4416,4416,4416,4416,44-
21 mar 202416,5216,5216,5216,5216,52-
20 mar 202416,4916,4916,4916,4916,49-
19 mar 202416,3516,3516,3516,3516,35-
18 mar 202416,2616,2616,2616,2616,26-
15 mar 202416,2116,2116,2116,2116,21-
14 mar 202416,3516,3516,3516,3516,35-
13 mar 202416,3416,3416,3416,3416,34-
12 mar 202416,3416,3416,3416,3416,34-
11 mar 202416,2116,2116,2116,2116,21-
08 mar 202416,2016,2016,2016,2016,20-
07 mar 202416,2416,2416,2416,2416,24-
06 mar 202416,0916,0916,0916,0916,09-
05 mar 202416,0816,0816,0816,0816,08-
04 mar 202416,2316,2316,2316,2316,23-
01 mar 202416,3016,3016,3016,3016,30-
29 feb 202416,2216,2216,2216,2216,22-
28 feb 202416,1616,1616,1616,1616,16-
27 feb 202416,1916,1916,1916,1916,19-
26 feb 202416,1816,1816,1816,1816,18-
23 feb 202416,2816,2816,2816,2816,28-
22 feb 202416,2816,2816,2816,2816,28-
21 feb 202416,0416,0416,0416,0416,04-
20 feb 202415,9515,9515,9515,9515,95-
16 feb 202416,0216,0216,0216,0216,02-
15 feb 202416,0416,0416,0416,0416,04-
14 feb 202415,9815,9815,9815,9815,98-
13 feb 202415,8215,8215,8215,8215,82-
12 feb 202416,0416,0416,0416,0416,04-
*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...