Mercados españoles cerrados

Lord Abbett Developing Growth P (LADPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,16+0,26 (+1,38%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202419,1619,1619,1619,1619,16-
23 may 202418,9018,9018,9018,9018,90-
22 may 202419,0819,0819,0819,0819,08-
21 may 202419,1319,1319,1319,1319,13-
20 may 202419,1719,1719,1719,1719,17-
17 may 202418,9718,9718,9718,9718,97-
16 may 202419,0519,0519,0519,0519,05-
15 may 202419,2919,2919,2919,2919,29-
14 may 202418,7918,7918,7918,7918,79-
13 may 202418,5518,5518,5518,5518,55-
10 may 202418,6318,6318,6318,6318,63-
09 may 202418,7418,7418,7418,7418,74-
08 may 202418,7218,7218,7218,7218,72-
07 may 202418,9718,9718,9718,9718,97-
06 may 202418,9718,9718,9718,9718,97-
03 may 202418,6218,6218,6218,6218,62-
02 may 202418,3918,3918,3918,3918,39-
01 may 202418,0518,0518,0518,0518,05-
30 abr 202417,9817,9817,9817,9817,98-
29 abr 202418,2918,2918,2918,2918,29-
26 abr 202418,1818,1818,1818,1818,18-
25 abr 202417,8717,8717,8717,8717,87-
24 abr 202417,8617,8617,8617,8617,86-
23 abr 202417,9617,9617,9617,9617,96-
22 abr 202417,4617,4617,4617,4617,46-
19 abr 202417,2117,2117,2117,2117,21-
18 abr 202417,5117,5117,5117,5117,51-
17 abr 202417,7017,7017,7017,7017,70-
16 abr 202417,8917,8917,8917,8917,89-
15 abr 202417,7717,7717,7717,7717,77-
12 abr 202418,1818,1818,1818,1818,18-
11 abr 202418,6218,6218,6218,6218,62-
10 abr 202418,4018,4018,4018,4018,40-
09 abr 202418,7118,7118,7118,7118,71-
08 abr 202418,8218,8218,8218,8218,82-
05 abr 202418,7218,7218,7218,7218,72-
04 abr 202418,4318,4318,4318,4318,43-
03 abr 202418,7018,7018,7018,7018,70-
02 abr 202418,6218,6218,6218,6218,62-
01 abr 202418,9918,9918,9918,9918,99-
28 mar 202419,1419,1419,1419,1419,14-
27 mar 202419,1319,1319,1319,1319,13-
26 mar 202419,0019,0019,0019,0019,00-
25 mar 202418,9118,9118,9118,9118,91-
22 mar 202418,9218,9218,9218,9218,92-
21 mar 202419,0519,0519,0519,0519,05-
20 mar 202418,7218,7218,7218,7218,72-
19 mar 202418,4318,4318,4318,4318,43-
18 mar 202418,3218,3218,3218,3218,32-
15 mar 202418,3718,3718,3718,3718,37-
14 mar 202418,4718,4718,4718,4718,47-
13 mar 202418,8518,8518,8518,8518,85-
12 mar 202418,8318,8318,8318,8318,83-
11 mar 202418,5418,5418,5418,5418,54-
08 mar 202418,8618,8618,8618,8618,86-
07 mar 202419,0419,0419,0419,0419,04-
06 mar 202418,9418,9418,9418,9418,94-
05 mar 202418,6518,6518,6518,6518,65-
04 mar 202419,0119,0119,0119,0119,01-
01 mar 202419,0219,0219,0219,0219,02-
29 feb 202418,6818,6818,6818,6818,68-
28 feb 202418,7018,7018,7018,7018,70-
27 feb 202418,8218,8218,8218,8218,82-
26 feb 202418,5518,5518,5518,5518,55-
23 feb 202418,2218,2218,2218,2218,22-
22 feb 202418,2018,2018,2018,2018,20-
21 feb 202417,7617,7617,7617,7617,76-
20 feb 202418,1018,1018,1018,1018,10-
16 feb 202418,4218,4218,4218,4218,42-
15 feb 202418,7818,7818,7818,7818,78-
14 feb 202418,3818,3818,3818,3818,38-
13 feb 202417,8917,8917,8917,8917,89-
12 feb 202418,3818,3818,3818,3818,38-
09 feb 202418,3718,3718,3718,3718,37-
08 feb 202417,9817,9817,9817,9817,98-
07 feb 202417,6817,6817,6817,6817,68-
06 feb 202417,5617,5617,5617,5617,56-
05 feb 202417,5417,5417,5417,5417,54-
02 feb 202417,6317,6317,6317,6317,63-
01 feb 202417,4717,4717,4717,4717,47-
31 ene 202417,0917,0917,0917,0917,09-
30 ene 202417,4317,4317,4317,4317,43-
29 ene 202417,5917,5917,5917,5917,59-
26 ene 202417,1917,1917,1917,1917,19-
25 ene 202417,1017,1017,1017,1017,10-
24 ene 202417,0217,0217,0217,0217,02-
23 ene 202417,2317,2317,2317,2317,23-
22 ene 202417,3017,3017,3017,3017,30-
19 ene 202416,9316,9316,9316,9316,93-
18 ene 202416,7216,7216,7216,7216,72-
17 ene 202416,6016,6016,6016,6016,60-
16 ene 202416,7216,7216,7216,7216,72-
12 ene 202416,7816,7816,7816,7816,78-
11 ene 202416,7816,7816,7816,7816,78-
10 ene 202416,7916,7916,7916,7916,79-
09 ene 202416,7516,7516,7516,7516,75-
08 ene 202416,6716,6716,6716,6716,67-
05 ene 202416,1216,1216,1216,1216,12-
04 ene 202416,1016,1016,1016,1016,10-
03 ene 202416,1416,1416,1416,1416,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...