Italia markets closed

ClearBridge Appreciation A (SHAPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,68+0,10 (+0,28%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202435,6835,6835,6835,6835,68-
02 lug 202435,5835,5835,5835,5835,58-
01 lug 202435,4135,4135,4135,4135,41-
28 giu 202435,3035,3035,3035,3035,30-
27 giu 202435,4835,4835,4835,4835,48-
26 giu 202435,4335,4335,4335,4335,43-
25 giu 202435,4135,4135,4135,4135,41-
24 giu 202435,3735,3735,3735,3735,37-
21 giu 202435,3835,3835,3835,3835,38-
20 giu 202435,4135,4135,4135,4135,41-
18 giu 202435,4135,4135,4135,4135,41-
17 giu 202435,3435,3435,3435,3435,34-
14 giu 202435,1235,1235,1235,1235,12-
13 giu 202435,0935,0935,0935,0935,09-
12 giu 202435,0635,0635,0635,0635,06-
11 giu 202434,8734,8734,8734,8734,87-
10 giu 202434,8034,8034,8034,8034,80-
07 giu 202434,7334,7334,7334,7334,73-
06 giu 202434,7734,7734,7734,7734,77-
05 giu 202434,7634,7634,7634,7634,76-
04 giu 202434,3934,3934,3934,3934,39-
03 giu 202434,3434,3434,3434,3434,34-
31 mag 202434,3534,3534,3534,3534,35-
30 mag 202434,0834,0834,0834,0834,08-
29 mag 202434,1634,1634,1634,1634,16-
28 mag 202434,4034,4034,4034,4034,40-
24 mag 202434,4434,4434,4434,4434,44-
23 mag 202434,2634,2634,2634,2634,26-
22 mag 202434,5234,5234,5234,5234,52-
21 mag 202434,5734,5734,5734,5734,57-
20 mag 202434,4834,4834,4834,4834,48-
17 mag 202434,5534,5534,5534,5534,55-
16 mag 202434,4934,4934,4934,4934,49-
15 mag 202434,4734,4734,4734,4734,47-
14 mag 202434,1634,1634,1634,1634,16-
13 mag 202434,0834,0834,0834,0834,08-
10 mag 202434,1234,1234,1234,1234,12-
09 mag 202434,0334,0334,0334,0334,03-
08 mag 202433,8533,8533,8533,8533,85-
07 mag 202433,8033,8033,8033,8033,80-
06 mag 202433,7333,7333,7333,7333,73-
03 mag 202433,4033,4033,4033,4033,40-
02 mag 202433,0733,0733,0733,0733,07-
01 mag 202432,8432,8432,8432,8432,84-
30 apr 202432,8032,8032,8032,8032,80-
29 apr 202433,2533,2533,2533,2533,25-
26 apr 202433,2833,2833,2833,2833,28-
25 apr 202433,0433,0433,0433,0433,04-
24 apr 202433,1933,1933,1933,1933,19-
23 apr 202433,2033,2033,2033,2033,20-
22 apr 202432,9032,9032,9032,9032,90-
19 apr 202432,6132,6132,6132,6132,61-
18 apr 202432,7732,7732,7732,7732,77-
17 apr 202432,8232,8232,8232,8232,82-
16 apr 202433,0033,0033,0033,0033,00-
15 apr 202433,0933,0933,0933,0933,09-
12 apr 202433,8433,8433,8433,8433,84-
11 apr 202433,8433,8433,8433,8433,84-
10 apr 202433,7033,7033,7033,7033,70-
09 apr 202433,9533,9533,9533,9533,95-
08 apr 202433,9533,9533,9533,9533,95-
05 apr 202434,0034,0034,0034,0034,00-
04 apr 202433,6533,6533,6533,6533,65-
03 apr 202434,0034,0034,0034,0034,00-
02 apr 202434,0134,0134,0134,0134,01-
01 apr 202434,1734,1734,1734,1734,17-
28 mar 202434,2534,2534,2534,2534,25-
27 mar 202434,2134,2134,2134,2134,21-
26 mar 202433,9233,9233,9233,9233,92-
25 mar 202434,0034,0034,0034,0034,00-
22 mar 202434,1234,1234,1234,1234,12-
21 mar 202434,1734,1734,1734,1734,17-
20 mar 202434,1034,1034,1034,1034,10-
19 mar 202433,8633,8633,8633,8633,86-
18 mar 202433,6433,6433,6433,6433,64-
15 mar 202433,4333,4333,4333,4333,43-
14 mar 202433,6933,6933,6933,6933,69-
13 mar 202433,6933,6933,6933,6933,69-
12 mar 202433,7033,7033,7033,7033,70-
11 mar 202433,3233,3233,3233,3233,32-
08 mar 202433,3433,3433,3433,3433,34-
07 mar 202433,5133,5133,5133,5133,51-
06 mar 202433,2533,2533,2533,2533,25-
05 mar 202433,0933,0933,0933,0933,09-
04 mar 202433,3833,3833,3833,3833,38-
01 mar 202433,4433,4433,4433,4433,44-
29 feb 202433,2733,2733,2733,2733,27-
28 feb 202433,1533,1533,1533,1533,15-
27 feb 202433,2133,2133,2133,2133,21-
26 feb 202433,1833,1833,1833,1833,18-
23 feb 202433,3333,3333,3333,3333,33-
22 feb 202433,3133,3133,3133,3133,31-
21 feb 202432,7332,7332,7332,7332,73-
20 feb 202432,6432,6432,6432,6432,64-
16 feb 202432,7632,7632,7632,7632,76-
15 feb 202432,8532,8532,8532,8532,85-
14 feb 202432,7132,7132,7132,7132,71-
13 feb 202432,4632,4632,4632,4632,46-
12 feb 202432,7832,7832,7832,7832,78-
09 feb 202432,8432,8432,8432,8432,84-
*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...