Mercados españoles cerrados

Lazard Global Listed Infrastructure Open (GLFOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,35+0,09 (+0,59%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202415,3515,3515,3515,3515,35-
26 abr 202415,2615,2615,2615,2615,26-
25 abr 202415,3215,3215,3215,3215,32-
24 abr 202415,3715,3715,3715,3715,37-
23 abr 202415,4015,4015,4015,4015,40-
22 abr 202415,3315,3315,3315,3315,33-
19 abr 202415,1715,1715,1715,1715,17-
18 abr 202415,0415,0415,0415,0415,04-
17 abr 202414,9414,9414,9414,9414,94-
16 abr 202414,8814,8814,8814,8814,88-
15 abr 202415,0015,0015,0015,0015,00-
12 abr 202415,1415,1415,1415,1415,14-
11 abr 202415,1915,1915,1915,1915,19-
10 abr 202415,2115,2115,2115,2115,21-
09 abr 202415,4115,4115,4115,4115,41-
08 abr 202415,3815,3815,3815,3815,38-
05 abr 202415,3615,3615,3615,3615,36-
04 abr 202415,4715,4715,4715,4715,47-
03 abr 202415,5315,5315,5315,5315,53-
02 abr 202415,5815,5815,5815,5815,58-
01 abr 202415,6215,6215,6215,6215,62-
28 mar 202415,6715,6715,6715,6715,67-
27 mar 202415,6815,6815,6815,6815,68-
26 mar 202415,4715,4715,4715,4715,47-
25 mar 202415,5715,5715,5715,5715,57-
22 mar 202415,5815,5815,5815,5815,58-
21 mar 202415,5615,5615,5615,5615,56-
20 mar 202415,6915,6915,6915,6915,69-
19 mar 202415,5615,5615,5615,5615,56-
18 mar 202415,5415,5415,5415,5415,54-
15 mar 202415,6015,6015,6015,6015,60-
14 mar 202415,6215,6215,6215,6215,62-
13 mar 202415,7215,7215,7215,7215,72-
12 mar 202415,6915,6915,6915,6915,69-
11 mar 202415,7715,7715,7715,7715,77-
08 mar 202415,7315,7315,7315,7315,73-
07 mar 202415,7015,7015,7015,7015,70-
06 mar 202415,5615,5615,5615,5615,56-
05 mar 202415,4815,4815,4815,4815,48-
04 mar 202415,4715,4715,4715,4715,47-
01 mar 202415,4515,4515,4515,4515,45-
29 feb 202415,4115,4115,4115,4115,41-
28 feb 202415,3915,3915,3915,3915,39-
27 feb 202415,4515,4515,4515,4515,45-
26 feb 202415,3515,3515,3515,3515,35-
23 feb 202415,5115,5115,5115,5115,51-
22 feb 202415,5115,5115,5115,5115,51-
21 feb 202415,5515,5515,5515,5515,55-
20 feb 202415,4615,4615,4615,4615,46-
16 feb 202415,3015,3015,3015,3015,30-
15 feb 202415,3715,3715,3715,3715,37-
14 feb 202415,2315,2315,2315,2315,23-
13 feb 202415,1815,1815,1815,1815,18-
12 feb 202415,2715,2715,2715,2715,27-
09 feb 202415,1815,1815,1815,1815,18-
08 feb 202415,2415,2415,2415,2415,24-
07 feb 202415,3415,3415,3415,3415,34-
06 feb 202415,3715,3715,3715,3715,37-
05 feb 202415,3315,3315,3315,3315,33-
02 feb 202415,3615,3615,3615,3615,36-
01 feb 202415,4615,4615,4615,4615,46-
31 ene 202415,3015,3015,3015,3015,30-
30 ene 202415,3115,3115,3115,3115,31-
29 ene 202415,2915,2915,2915,2915,29-
26 ene 202415,3015,3015,3015,3015,30-
25 ene 202415,2115,2115,2115,2115,21-
24 ene 202415,1215,1215,1215,1215,12-
23 ene 202415,1715,1715,1715,1715,17-
22 ene 202415,2215,2215,2215,2215,22-
19 ene 202415,1315,1315,1315,1315,13-
18 ene 202415,1515,1515,1515,1515,15-
17 ene 202415,1215,1215,1215,1215,12-
16 ene 202415,3615,3615,3615,3615,36-
12 ene 202415,4115,4115,4115,4115,41-
11 ene 202415,2615,2615,2615,2615,26-
10 ene 202415,4215,4215,4215,4215,42-
09 ene 202415,4115,4115,4115,4115,41-
08 ene 202415,3915,3915,3915,3915,39-
05 ene 202415,3315,3315,3315,3315,33-
04 ene 202415,3415,3415,3415,3415,34-
03 ene 202415,2415,2415,2415,2415,24-
02 ene 202415,3315,3315,3315,3315,33-
29 dic 202315,2915,2915,2915,2915,29-
28 dic 202315,2915,2915,2915,2915,29-
27 dic 202315,2815,2815,2815,2815,28-
26 dic 202315,3115,3115,3115,3115,31-
22 dic 202315,2615,2615,2615,2615,26-
21 dic 202315,2315,2315,2315,2315,23-
21 dic 20230.21 Dividendo
20 dic 202315,3415,3415,3415,3415,13-
19 dic 202315,4515,4515,4515,4515,24-
18 dic 202315,3315,3315,3315,3315,12-
15 dic 202315,4315,4315,4315,4315,22-
14 dic 202315,5815,5815,5815,5815,37-
13 dic 202315,5415,5415,5415,5415,33-
12 dic 202315,3415,3415,3415,3415,13-
11 dic 202315,3715,3715,3715,3715,16-
08 dic 202315,3615,3615,3615,3615,15-
07 dic 202315,3915,3915,3915,3915,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...