Italia markets open in 7 hours 25 minutes

Guggenheim Alpha Opportunity A (SAOAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,55+0,12 (+0,56%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202421,4321,4321,4321,4321,43-
30 apr 202421,4121,4121,4121,4121,41-
29 apr 202421,5321,5321,5321,5321,53-
26 apr 202421,4521,4521,4521,4521,45-
25 apr 202421,4521,4521,4521,4521,45-
24 apr 202421,5821,5821,5821,5821,58-
23 apr 202421,4521,4521,4521,4521,45-
22 apr 202421,3521,3521,3521,3521,35-
19 apr 202421,2821,2821,2821,2821,28-
18 apr 202421,1921,1921,1921,1921,19-
17 apr 202421,1421,1421,1421,1421,14-
16 apr 202421,1621,1621,1621,1621,16-
15 apr 202421,1221,1221,1221,1221,12-
12 apr 202421,0621,0621,0621,0621,06-
11 apr 202421,1321,1321,1321,1321,13-
10 apr 202421,1021,1021,1021,1021,10-
09 apr 202421,0621,0621,0621,0621,06-
08 apr 202421,2521,2521,2521,2521,25-
05 apr 202421,3721,3721,3721,3721,37-
04 apr 202421,3221,3221,3221,3221,32-
03 apr 202421,4921,4921,4921,4921,49-
02 apr 202421,4521,4521,4521,4521,45-
01 apr 202421,5621,5621,5621,5621,56-
28 mar 202421,5921,5921,5921,5921,59-
27 mar 202421,5521,5521,5521,5521,55-
26 mar 202421,4921,4921,4921,4921,49-
25 mar 202421,4521,4521,4521,4521,45-
22 mar 202421,4421,4421,4421,4421,44-
21 mar 202421,4621,4621,4621,4621,46-
20 mar 202421,4421,4421,4421,4421,44-
19 mar 202421,3621,3621,3621,3621,36-
18 mar 202421,2221,2221,2221,2221,22-
15 mar 202421,2721,2721,2721,2721,27-
14 mar 202421,2421,2421,2421,2421,24-
13 mar 202421,2721,2721,2721,2721,27-
12 mar 202421,0821,0821,0821,0821,08-
11 mar 202420,9920,9920,9920,9920,99-
08 mar 202420,9420,9420,9420,9420,94-
07 mar 202420,8820,8820,8820,8820,88-
06 mar 202420,9220,9220,9220,9220,92-
05 mar 202420,9220,9220,9220,9220,92-
04 mar 202420,8520,8520,8520,8520,85-
01 mar 202420,9720,9720,9720,9720,97-
29 feb 202420,9120,9120,9120,9120,91-
28 feb 202420,9320,9320,9320,9320,93-
27 feb 202420,7820,7820,7820,7820,78-
26 feb 202420,8020,8020,8020,8020,80-
23 feb 202420,6420,6420,6420,6420,64-
22 feb 202420,3620,3620,3620,3620,36-
21 feb 202420,4420,4420,4420,4420,44-
20 feb 202420,3620,3620,3620,3620,36-
16 feb 202420,3920,3920,3920,3920,39-
15 feb 202420,5020,5020,5020,5020,50-
14 feb 202420,5420,5420,5420,5420,54-
13 feb 202420,5020,5020,5020,5020,50-
12 feb 202420,5520,5520,5520,5520,55-
09 feb 202420,5020,5020,5020,5020,50-
08 feb 202420,4320,4320,4320,4320,43-
07 feb 202420,5920,5920,5920,5920,59-
06 feb 202420,5720,5720,5720,5720,57-
05 feb 202420,7120,7120,7120,7120,71-
02 feb 202420,6320,6320,6320,6320,63-
01 feb 202420,7020,7020,7020,7020,70-
31 gen 202420,7520,7520,7520,7520,75-
30 gen 202420,7920,7920,7920,7920,79-
29 gen 202420,5220,5220,5220,5220,52-
26 gen 202420,5420,5420,5420,5420,54-
25 gen 202420,5120,5120,5120,5120,51-
24 gen 202420,4220,4220,4220,4220,42-
23 gen 202420,3320,3320,3320,3320,33-
22 gen 202420,4820,4820,4820,4820,48-
19 gen 202420,3920,3920,3920,3920,39-
18 gen 202420,2820,2820,2820,2820,28-
17 gen 202420,1720,1720,1720,1720,17-
16 gen 202420,0720,0720,0720,0720,07-
12 gen 202419,9819,9819,9819,9819,98-
11 gen 202420,0020,0020,0020,0020,00-
10 gen 202419,8519,8519,8519,8519,85-
09 gen 202419,7919,7919,7919,7919,79-
08 gen 202419,7019,7019,7019,7019,70-
05 gen 202419,7119,7119,7119,7119,71-
04 gen 202419,6819,6819,6819,6819,68-
03 gen 202419,6319,6319,6319,6319,63-
02 gen 202419,4019,4019,4019,4019,40-
29 dic 202319,2819,2819,2819,2819,28-
28 dic 202319,2119,2119,2119,2119,21-
27 dic 202319,2419,2419,2419,2419,24-
26 dic 202319,3219,3219,3219,3219,32-
22 dic 202319,3819,3819,3819,3819,38-
21 dic 202319,3519,3519,3519,3519,35-
20 dic 202319,3419,3419,3419,3419,34-
19 dic 202319,3619,3619,3619,3619,36-
18 dic 202319,2419,2419,2419,2419,24-
15 dic 202319,2119,2119,2119,2119,21-
14 dic 202319,2119,2119,2119,2119,21-
14 dic 20230.119 Dividendo
13 dic 202319,2219,2219,2219,2219,10-
12 dic 202319,3319,3319,3319,3319,21-
11 dic 202319,3019,3019,3019,3019,18-
*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...