Italia markets closed

Alger Spectra A (SPECX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,05+0,39 (+1,65%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202424,0524,0524,0524,0524,05-
03 mag 202423,6623,6623,6623,6623,66-
02 mag 202423,2123,2123,2123,2123,21-
01 mag 202422,8522,8522,8522,8522,85-
30 apr 202422,8722,8722,8722,8722,87-
29 apr 202423,2823,2823,2823,2823,28-
26 apr 202423,3023,3023,3023,3023,30-
25 apr 202422,8322,8322,8322,8322,83-
24 apr 202422,9822,9822,9822,9822,98-
23 apr 202423,0723,0723,0723,0723,07-
22 apr 202422,5922,5922,5922,5922,59-
19 apr 202422,3422,3422,3422,3422,34-
18 apr 202423,0223,0223,0223,0223,02-
17 apr 202423,2123,2123,2123,2123,21-
16 apr 202423,5123,5123,5123,5123,51-
15 apr 202423,4423,4423,4423,4423,44-
12 apr 202424,3024,3024,3024,3024,30-
11 apr 202424,3024,3024,3024,3024,30-
10 apr 202423,9123,9123,9123,9123,91-
09 apr 202424,0024,0024,0024,0024,00-
08 apr 202424,0324,0324,0324,0324,03-
05 apr 202424,1124,1124,1124,1124,11-
04 apr 202423,6323,6323,6323,6323,63-
03 apr 202424,0024,0024,0024,0024,00-
02 apr 202423,8423,8423,8423,8423,84-
01 apr 202424,0224,0224,0224,0224,02-
28 mar 202423,9523,9523,9523,9523,95-
27 mar 202423,9923,9923,9923,9923,99-
26 mar 202424,0324,0324,0324,0324,03-
25 mar 202424,1324,1324,1324,1324,13-
22 mar 202424,2024,2024,2024,2024,20-
21 mar 202424,1024,1024,1024,1024,10-
20 mar 202423,9423,9423,9423,9423,94-
19 mar 202423,6623,6623,6623,6623,66-
18 mar 202423,5523,5523,5523,5523,55-
15 mar 202423,3623,3623,3623,3623,36-
14 mar 202423,6323,6323,6323,6323,63-
13 mar 202423,6823,6823,6823,6823,68-
12 mar 202423,7923,7923,7923,7923,79-
11 mar 202423,2323,2323,2323,2323,23-
08 mar 202423,5423,5423,5423,5423,54-
07 mar 202423,9723,9723,9723,9723,97-
06 mar 202423,5423,5423,5423,5423,54-
05 mar 202423,3723,3723,3723,3723,37-
04 mar 202423,8123,8123,8123,8123,81-
01 mar 202423,7923,7923,7923,7923,79-
29 feb 202423,4023,4023,4023,4023,40-
28 feb 202423,0823,0823,0823,0823,08-
27 feb 202423,2123,2123,2123,2123,21-
26 feb 202423,2023,2023,2023,2023,20-
23 feb 202423,1823,1823,1823,1823,18-
22 feb 202423,2323,2323,2323,2323,23-
21 feb 202422,3622,3622,3622,3622,36-
20 feb 202422,4522,4522,4522,4522,45-
16 feb 202422,7522,7522,7522,7522,75-
15 feb 202422,9122,9122,9122,9122,91-
14 feb 202422,9122,9122,9122,9122,91-
13 feb 202422,5422,5422,5422,5422,54-
12 feb 202422,8722,8722,8722,8722,87-
09 feb 202423,0123,0123,0123,0123,01-
08 feb 202422,7622,7622,7622,7622,76-
07 feb 202422,7722,7722,7722,7722,77-
06 feb 202422,4822,4822,4822,4822,48-
05 feb 202422,5422,5422,5422,5422,54-
02 feb 202422,5322,5322,5322,5322,53-
01 feb 202421,8821,8821,8821,8821,88-
31 gen 202421,5221,5221,5221,5221,52-
30 gen 202421,9321,9321,9321,9321,93-
29 gen 202422,0322,0322,0322,0322,03-
26 gen 202421,7521,7521,7521,7521,75-
25 gen 202421,7621,7621,7621,7621,76-
24 gen 202421,7021,7021,7021,7021,70-
23 gen 202421,5621,5621,5621,5621,56-
22 gen 202421,5021,5021,5021,5021,50-
19 gen 202421,4721,4721,4721,4721,47-
18 gen 202421,1421,1421,1421,1421,14-
17 gen 202420,8020,8020,8020,8020,80-
16 gen 202420,8420,8420,8420,8420,84-
12 gen 202420,8120,8120,8120,8120,81-
11 gen 202420,7820,7820,7820,7820,78-
10 gen 202420,7120,7120,7120,7120,71-
09 gen 202420,4920,4920,4920,4920,49-
08 gen 202420,4120,4120,4120,4120,41-
05 gen 202419,8919,8919,8919,8919,89-
04 gen 202419,8119,8119,8119,8119,81-
03 gen 202419,8919,8919,8919,8919,89-
02 gen 202420,1120,1120,1120,1120,11-
29 dic 202320,4820,4820,4820,4820,48-
28 dic 202320,5620,5620,5620,5620,56-
27 dic 202320,5420,5420,5420,5420,54-
26 dic 202320,5020,5020,5020,5020,50-
22 dic 202320,4320,4320,4320,4320,43-
21 dic 202320,4120,4120,4120,4120,41-
20 dic 202320,1520,1520,1520,1520,15-
19 dic 202320,4920,4920,4920,4920,49-
18 dic 202320,3820,3820,3820,3820,38-
15 dic 202320,2120,2120,2120,2120,21-
14 dic 202320,1520,1520,1520,1520,15-
13 dic 202320,2920,2920,2920,2920,29-
*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...