Mercados españoles cerrados

Lord Abbett Focused Growth R6 (LFGVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,630,00 (0,00%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202428,6328,6328,6328,6328,63-
16 may 202428,6328,6328,6328,6328,63-
15 may 202428,8528,8528,8528,8528,85-
14 may 202428,1028,1028,1028,1028,10-
13 may 202427,9327,9327,9327,9327,93-
10 may 202428,0428,0428,0428,0428,04-
09 may 202427,9827,9827,9827,9827,98-
08 may 202427,9427,9427,9427,9427,94-
07 may 202428,1928,1928,1928,1928,19-
06 may 202428,3628,3628,3628,3628,36-
03 may 202427,7627,7627,7627,7627,76-
02 may 202427,3327,3327,3327,3327,33-
01 may 202426,9726,9726,9726,9726,97-
30 abr 202427,0827,0827,0827,0827,08-
29 abr 202427,5927,5927,5927,5927,59-
26 abr 202427,6727,6727,6727,6727,67-
25 abr 202427,1027,1027,1027,1027,10-
24 abr 202427,2527,2527,2527,2527,25-
23 abr 202427,5427,5427,5427,5427,54-
22 abr 202426,8026,8026,8026,8026,80-
19 abr 202426,4926,4926,4926,4926,49-
18 abr 202427,4927,4927,4927,4927,49-
17 abr 202427,6527,6527,6527,6527,65-
16 abr 202428,1228,1228,1228,1228,12-
15 abr 202427,9727,9727,9727,9727,97-
12 abr 202428,5828,5828,5828,5828,58-
11 abr 202429,2529,2529,2529,2529,25-
10 abr 202428,7628,7628,7628,7628,76-
09 abr 202428,9228,9228,9228,9228,92-
08 abr 202429,0529,0529,0529,0529,05-
05 abr 202429,1829,1829,1829,1829,18-
04 abr 202428,4928,4928,4928,4928,49-
03 abr 202428,9128,9128,9128,9128,91-
02 abr 202428,7028,7028,7028,7028,70-
01 abr 202428,9628,9628,9628,9628,96-
28 mar 202428,8428,8428,8428,8428,84-
27 mar 202428,8928,8928,8928,8928,89-
26 mar 202429,0829,0829,0829,0829,08-
25 mar 202429,2029,2029,2029,2029,20-
22 mar 202429,3129,3129,3129,3129,31-
21 mar 202429,1929,1929,1929,1929,19-
20 mar 202428,9828,9828,9828,9828,98-
19 mar 202428,4928,4928,4928,4928,49-
18 mar 202428,3828,3828,3828,3828,38-
15 mar 202428,2128,2128,2128,2128,21-
14 mar 202428,6128,6128,6128,6128,61-
13 mar 202428,7328,7328,7328,7328,73-
12 mar 202428,8328,8328,8328,8328,83-
11 mar 202428,1428,1428,1428,1428,14-
08 mar 202428,5528,5528,5528,5528,55-
07 mar 202429,1229,1229,1229,1229,12-
06 mar 202428,6328,6328,6328,6328,63-
05 mar 202428,4128,4128,4128,4128,41-
04 mar 202429,0029,0029,0029,0029,00-
01 mar 202428,9728,9728,9728,9728,97-
29 feb 202428,4428,4428,4428,4428,44-
28 feb 202428,0428,0428,0428,0428,04-
27 feb 202428,2328,2328,2328,2328,23-
26 feb 202428,1928,1928,1928,1928,19-
23 feb 202428,1528,1528,1528,1528,15-
22 feb 202428,2228,2228,2228,2228,22-
21 feb 202427,1227,1227,1227,1227,12-
20 feb 202427,5227,5227,5227,5227,52-
16 feb 202428,0928,0928,0928,0928,09-
15 feb 202428,3328,3328,3328,3328,33-
14 feb 202428,3028,3028,3028,3028,30-
13 feb 202427,6027,6027,6027,6027,60-
12 feb 202428,1728,1728,1728,1728,17-
09 feb 202428,4228,4228,4228,4228,42-
08 feb 202427,9027,9027,9027,9027,90-
07 feb 202427,6527,6527,6527,6527,65-
06 feb 202427,1627,1627,1627,1627,16-
05 feb 202427,4227,4227,4227,4227,42-
02 feb 202427,3527,3527,3527,3527,35-
01 feb 202426,4226,4226,4226,4226,42-
31 ene 202426,0726,0726,0726,0726,07-
30 ene 202426,6926,6926,6926,6926,69-
29 ene 202426,8626,8626,8626,8626,86-
26 ene 202426,4126,4126,4126,4126,41-
25 ene 202426,4226,4226,4226,4226,42-
24 ene 202426,3326,3326,3326,3326,33-
23 ene 202426,1226,1226,1226,1226,12-
22 ene 202426,1326,1326,1326,1326,13-
19 ene 202425,9925,9925,9925,9925,99-
18 ene 202425,4425,4425,4425,4425,44-
17 ene 202425,0325,0325,0325,0325,03-
16 ene 202425,1725,1725,1725,1725,17-
12 ene 202425,0125,0125,0125,0125,01-
11 ene 202424,9524,9524,9524,9524,95-
10 ene 202424,8624,8624,8624,8624,86-
09 ene 202424,5324,5324,5324,5324,53-
08 ene 202424,3724,3724,3724,3724,37-
05 ene 202423,6223,6223,6223,6223,62-
04 ene 202423,4723,4723,4723,4723,47-
03 ene 202423,5323,5323,5323,5323,53-
02 ene 202423,8723,8723,8723,8723,87-
29 dic 202324,5624,5624,5624,5624,56-
28 dic 202324,7424,7424,7424,7424,74-
27 dic 202324,7624,7624,7624,7624,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...