Mercados españoles abiertos en 4 hrs 16 min

Lazard Global Listed Infrastructure Inst (GLIFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,31-0,05 (-0,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202415,3115,3115,3115,3115,31-
24 abr 202415,3615,3615,3615,3615,36-
23 abr 202415,3915,3915,3915,3915,39-
22 abr 202415,3215,3215,3215,3215,32-
19 abr 202415,1615,1615,1615,1615,16-
18 abr 202415,0315,0315,0315,0315,03-
17 abr 202414,9314,9314,9314,9314,93-
16 abr 202414,8714,8714,8714,8714,87-
15 abr 202414,9914,9914,9914,9914,99-
12 abr 202415,1315,1315,1315,1315,13-
11 abr 202415,1815,1815,1815,1815,18-
10 abr 202415,2015,2015,2015,2015,20-
09 abr 202415,4015,4015,4015,4015,40-
08 abr 202415,3715,3715,3715,3715,37-
05 abr 202415,3515,3515,3515,3515,35-
04 abr 202415,4515,4515,4515,4515,45-
03 abr 202415,5215,5215,5215,5215,52-
02 abr 202415,5615,5615,5615,5615,56-
01 abr 202415,6115,6115,6115,6115,61-
28 mar 202415,6615,6615,6615,6615,66-
27 mar 202415,6715,6715,6715,6715,67-
26 mar 202415,4615,4615,4615,4615,46-
25 mar 202415,5615,5615,5615,5615,56-
22 mar 202415,5715,5715,5715,5715,57-
21 mar 202415,5515,5515,5515,5515,55-
20 mar 202415,6915,6915,6915,6915,69-
19 mar 202415,5515,5515,5515,5515,55-
18 mar 202415,5315,5315,5315,5315,53-
15 mar 202415,5915,5915,5915,5915,59-
14 mar 202415,6115,6115,6115,6115,61-
13 mar 202415,7115,7115,7115,7115,71-
12 mar 202415,6815,6815,6815,6815,68-
11 mar 202415,7615,7615,7615,7615,76-
08 mar 202415,7315,7315,7315,7315,73-
07 mar 202415,6915,6915,6915,6915,69-
06 mar 202415,5515,5515,5515,5515,55-
05 mar 202415,4715,4715,4715,4715,47-
04 mar 202415,4615,4615,4615,4615,46-
01 mar 202415,4415,4415,4415,4415,44-
29 feb 202415,4115,4115,4115,4115,41-
28 feb 202415,3815,3815,3815,3815,38-
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 202415,5015,5015,5015,5015,50-
21 feb 202415,5415,5415,5415,5415,54-
20 feb 202415,4515,4515,4515,4515,45-
16 feb 202415,2915,2915,2915,2915,29-
15 feb 202415,3615,3615,3615,3615,36-
14 feb 202415,2215,2215,2215,2215,22-
13 feb 202415,1715,1715,1715,1715,17-
12 feb 202415,2615,2615,2615,2615,26-
09 feb 202415,1815,1815,1815,1815,18-
08 feb 202415,2315,2315,2315,2315,23-
07 feb 202415,3415,3415,3415,3415,34-
06 feb 202415,3615,3615,3615,3615,36-
05 feb 202415,3215,3215,3215,3215,32-
02 feb 202415,3515,3515,3515,3515,35-
01 feb 202415,4515,4515,4515,4515,45-
31 ene 202415,2915,2915,2915,2915,29-
30 ene 202415,3015,3015,3015,3015,30-
29 ene 202415,2915,2915,2915,2915,29-
26 ene 202415,2915,2915,2915,2915,29-
25 ene 202415,2015,2015,2015,2015,20-
24 ene 202415,1115,1115,1115,1115,11-
23 ene 202415,1615,1615,1615,1615,16-
22 ene 202415,2115,2115,2115,2115,21-
19 ene 202415,1215,1215,1215,1215,12-
18 ene 202415,1415,1415,1415,1415,14-
17 ene 202415,1115,1115,1115,1115,11-
16 ene 202415,3515,3515,3515,3515,35-
12 ene 202415,4015,4015,4015,4015,40-
11 ene 202415,2515,2515,2515,2515,25-
10 ene 202415,4115,4115,4115,4115,41-
09 ene 202415,4015,4015,4015,4015,40-
08 ene 202415,3815,3815,3815,3815,38-
05 ene 202415,3215,3215,3215,3215,32-
04 ene 202415,3315,3315,3315,3315,33-
03 ene 202415,2315,2315,2315,2315,23-
02 ene 202415,3215,3215,3215,3215,32-
29 dic 202315,2815,2815,2815,2815,28-
28 dic 202315,2715,2715,2715,2715,27-
27 dic 202315,2615,2615,2615,2615,26-
26 dic 202315,3015,3015,3015,3015,30-
22 dic 202315,2415,2415,2415,2415,24-
21 dic 202315,2215,2215,2215,2215,22-
21 dic 20230.221 Dividendo
20 dic 202315,3415,3415,3415,3415,12-
19 dic 202315,4415,4415,4415,4415,22-
18 dic 202315,3315,3315,3315,3315,11-
15 dic 202315,4215,4215,4215,4215,20-
14 dic 202315,5815,5815,5815,5815,36-
13 dic 202315,5315,5315,5315,5315,31-
12 dic 202315,3415,3415,3415,3415,12-
11 dic 202315,3715,3715,3715,3715,15-
08 dic 202315,3515,3515,3515,3515,13-
07 dic 202315,3915,3915,3915,3915,17-
06 dic 202315,3315,3315,3315,3315,11-
05 dic 202315,1915,1915,1915,1914,97-
04 dic 202315,1915,1915,1915,1914,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...