Italia markets close in 2 hours 46 minutes

Abrdn Healthcare Opportunities Fund (THQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,83+0,24 (+1,23%)
Alla chiusura: 04:00PM EDT
20,05 +0,22 (+1,11%)
Preborsa: 08:35AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202419,6519,8819,6019,8319,83144.600
30 mag 202419,4719,6619,3019,5919,59148.700
29 mag 202419,8019,8019,5319,5519,55136.100
28 mag 202420,1520,2319,8619,8719,87157.800
24 mag 202420,0420,2020,0220,1420,1464.800
23 mag 202420,3520,4020,0420,0420,0490.800
22 mag 202420,3820,5120,3520,3620,36125.600
22 mag 20240.18 Dividendo
21 mag 202420,5020,6320,4920,5520,37111.000
20 mag 202420,6020,6120,4620,4920,31134.300
17 mag 202420,5420,5620,4720,5020,3278.600
16 mag 202420,6320,6320,4820,5520,37109.500
15 mag 202420,5020,6320,4420,5920,41196.800
14 mag 202420,3520,4220,3020,3820,20114.700
13 mag 202420,4020,4020,1820,3020,12127.900
10 mag 202420,3520,3820,2620,2920,11140.600
09 mag 202420,1520,2620,0820,2220,04200.000
08 mag 202420,0020,0519,9920,0519,87130.700
07 mag 202420,0020,0519,9619,9919,8180.200
06 mag 202419,9819,9819,9019,9519,78109.000
03 mag 202419,8519,8919,7219,8719,7097.100
02 mag 202419,8319,8619,6219,8019,63105.300
01 mag 202419,6219,8519,5719,7319,56119.000
30 apr 202419,6819,7119,5619,5919,42227.900
29 apr 202419,4119,6319,4119,6119,44178.400
26 apr 202419,2119,3819,2119,2819,11100.300
25 apr 202419,3319,3319,1519,1919,02103.600
24 apr 202419,3719,5319,2719,4419,27158.900
23 apr 202419,2519,4219,2519,3119,14110.900
22 apr 202419,0919,2018,9819,1719,00151.300
22 apr 20240.18 Dividendo
19 apr 202419,1419,2119,0719,1718,82104.000
18 apr 202419,1519,2319,0319,0818,74104.200
17 apr 202419,1819,2519,0119,1218,7776.200
16 apr 202419,0919,2618,9819,0818,74164.000
15 apr 202419,0719,1718,8918,9718,63111.800
12 apr 202419,2419,2418,8218,8918,55197.500
11 apr 202419,3719,4419,1819,2918,94158.100
10 apr 202419,4519,5019,2419,4419,09143.400
09 apr 202419,6119,6319,4019,5819,23174.200
08 apr 202419,5719,6219,4019,5019,15172.200
05 apr 202419,3319,5519,2819,5119,16159.500
04 apr 202419,7119,7119,2519,3318,98211.900
03 apr 202419,6619,6619,5019,5919,24147.700
02 apr 202419,7319,7319,4919,6319,28193.700
01 apr 202420,1520,1519,8419,8919,53180.200
28 mar 202420,1320,1320,0020,1019,74166.700
27 mar 202419,7720,0519,7620,0419,68161.700
26 mar 202419,8419,8719,6919,7519,39145.600
25 mar 202419,7019,8319,6219,8319,47158.000
22 mar 202419,8019,8319,5719,6919,33146.400
21 mar 202419,7519,8619,5419,8319,47159.800
20 mar 202419,5319,7819,5019,7119,35139.400
20 mar 20240.18 Dividendo
19 mar 202419,6419,7219,5719,7119,18204.400
18 mar 202419,7019,7519,6219,6419,11154.800
15 mar 202419,7519,7619,5819,6719,14156.800
14 mar 202420,0020,0019,7119,7519,22250.400
13 mar 202420,0920,0919,9219,9319,39163.100
12 mar 202419,9420,0719,8320,0719,53196.400
11 mar 202420,1620,1619,8020,0219,48167.200
08 mar 202420,1620,2019,8620,1619,61205.100
07 mar 202420,2720,3819,8920,1619,61219.200
06 mar 202419,8620,2419,8020,2119,66209.600
05 mar 202419,9020,0019,7119,7919,25195.300
04 mar 202420,0220,0419,7619,9519,41222.500
01 mar 202419,7620,0719,7620,0419,50184.100
29 feb 202419,8919,9219,6819,6919,16248.200
28 feb 202419,8519,8519,6919,7019,17189.600
27 feb 202419,9419,9419,7619,8219,28191.600
26 feb 202419,9819,9819,8219,8419,30279.900
23 feb 202420,0020,0019,8619,9219,38139.300
22 feb 202419,8019,9319,6819,9319,39166.500
21 feb 202419,7719,8119,6119,7319,20166.300
21 feb 20240.18 Dividendo
20 feb 202419,5819,9519,4819,8319,12273.100
16 feb 202419,3719,5319,2519,4418,74159.800
15 feb 202419,4319,5219,3619,4718,77172.900
14 feb 202419,3219,4319,3119,3818,68214.400
13 feb 202419,4919,4919,2119,3418,65256.500
12 feb 202420,0120,1919,2119,5618,86630.800
09 feb 202418,7918,8818,7818,8318,1579.800
08 feb 202418,8318,8518,7718,8418,1684.700
07 feb 202418,7318,9518,7318,8318,15101.300
06 feb 202418,6018,7918,5718,7318,0684.200
05 feb 202418,4518,6318,4418,5717,90108.100
02 feb 202418,4418,5018,3918,4817,82118.400
01 feb 202418,2718,4618,1918,4417,7891.400
31 gen 202418,2518,3618,1618,1617,51118.500
30 gen 202418,1818,1918,0718,1617,51130.000
29 gen 202418,0118,2217,9318,1817,53149.300
26 gen 202418,1618,2217,9218,1017,45414.900
25 gen 202418,3218,3918,2518,3117,6572.200
24 gen 202418,5518,6618,2918,2917,63100.700
23 gen 202418,6618,6618,5018,5717,9061.100
23 gen 20240.113 Dividendo
22 gen 202418,5718,8018,5718,6917,9193.700
19 gen 202418,6218,6218,4818,5717,8088.600
18 gen 202418,5018,6218,3918,5817,8194.900
17 gen 202418,7118,7518,4818,5317,7664.700
*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...