Italia markets open in 8 hours 41 minutes

American Beacon Stephens Sm Cp Gr C (SPWCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,33+0,01 (+0,11%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20249,339,339,339,339,33-
27 giu 20249,329,329,329,329,32-
26 giu 20249,239,239,239,239,23-
25 giu 20249,249,249,249,249,24-
24 giu 20249,289,289,289,289,28-
21 giu 20249,269,269,269,269,26-
20 giu 20249,259,259,259,259,25-
18 giu 20249,319,319,319,319,31-
17 giu 20249,259,259,259,259,25-
14 giu 20249,209,209,209,209,20-
13 giu 20249,319,319,319,319,31-
12 giu 20249,419,419,419,419,41-
11 giu 20249,309,309,309,309,30-
10 giu 20249,319,319,319,319,31-
07 giu 20249,279,279,279,279,27-
06 giu 20249,369,369,369,369,36-
05 giu 20249,429,429,429,429,42-
04 giu 20249,249,249,249,249,24-
03 giu 20249,359,359,359,359,35-
31 mag 20249,429,429,429,429,42-
30 mag 20249,379,379,379,379,37-
29 mag 20249,389,389,389,389,38-
28 mag 20249,499,499,499,499,49-
24 mag 20249,559,559,559,559,55-
23 mag 20249,469,469,469,469,46-
22 mag 20249,549,549,549,549,54-
21 mag 20249,599,599,599,599,59-
20 mag 20249,649,649,649,649,64-
17 mag 20249,579,579,579,579,57-
16 mag 20249,569,569,569,569,56-
15 mag 20249,639,639,639,639,63-
14 mag 20249,559,559,559,559,55-
13 mag 20249,449,449,449,449,44-
10 mag 20249,479,479,479,479,47-
09 mag 20249,469,469,469,469,46-
08 mag 20249,379,379,379,379,37-
07 mag 20249,419,419,419,419,41-
06 mag 20249,399,399,399,399,39-
03 mag 20249,249,249,249,249,24-
02 mag 20249,179,179,179,179,17-
01 mag 20249,079,079,079,079,07-
30 apr 20249,079,079,079,079,07-
29 apr 20249,259,259,259,259,25-
26 apr 20249,209,209,209,209,20-
25 apr 20249,119,119,119,119,11-
24 apr 20249,179,179,179,179,17-
23 apr 20249,189,189,189,189,18-
22 apr 20248,988,988,988,988,98-
19 apr 20248,938,938,938,938,93-
18 apr 20248,948,948,948,948,94-
17 apr 20248,988,988,988,988,98-
16 apr 20249,099,099,099,099,09-
15 apr 20249,089,089,089,089,08-
12 apr 20249,249,249,249,249,24-
11 apr 20249,409,409,409,409,40-
10 apr 20249,379,379,379,379,37-
09 apr 20249,499,499,499,499,49-
08 apr 20249,479,479,479,479,47-
05 apr 20249,439,439,439,439,43-
04 apr 20249,339,339,339,339,33-
03 apr 20249,429,429,429,429,42-
02 apr 20249,399,399,399,399,39-
01 apr 20249,549,549,549,549,54-
28 mar 20249,619,619,619,619,61-
27 mar 20249,569,569,569,569,56-
26 mar 20249,489,489,489,489,48-
25 mar 20249,499,499,499,499,49-
22 mar 20249,529,529,529,529,52-
21 mar 20249,599,599,599,599,59-
20 mar 20249,539,539,539,539,53-
19 mar 20249,439,439,439,439,43-
18 mar 20249,389,389,389,389,38-
15 mar 20249,389,389,389,389,38-
14 mar 20249,409,409,409,409,40-
13 mar 20249,529,529,529,529,52-
12 mar 20249,529,529,529,529,52-
11 mar 20249,479,479,479,479,47-
08 mar 20249,529,529,529,529,52-
07 mar 20249,589,589,589,589,58-
06 mar 20249,499,499,499,499,49-
05 mar 20249,419,419,419,419,41-
04 mar 20249,529,529,529,529,52-
01 mar 20249,489,489,489,489,48-
29 feb 20249,399,399,399,399,39-
28 feb 20249,299,299,299,299,29-
27 feb 20249,279,279,279,279,27-
26 feb 20249,209,209,209,209,20-
23 feb 20249,169,169,169,169,16-
22 feb 20249,149,149,149,149,14-
21 feb 20249,019,019,019,019,01-
20 feb 20249,099,099,099,099,09-
16 feb 20249,199,199,199,199,19-
15 feb 20249,229,229,229,229,22-
14 feb 20249,099,099,099,099,09-
13 feb 20248,868,868,868,868,86-
12 feb 20249,089,089,089,089,08-
09 feb 20249,059,059,059,059,05-
08 feb 20248,898,898,898,898,89-
07 feb 20248,788,788,788,788,78-
06 feb 20248,738,738,738,738,73-
*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...