Mercados españoles cerrados

Lord Abbett Developing Growth R2 (LADQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,51+0,07 (+0,38%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202418,5118,5118,5118,5118,51-
02 jul 202418,4418,4418,4418,4418,44-
01 jul 202418,4218,4218,4218,4218,42-
28 jun 202418,5418,5418,5418,5418,54-
27 jun 202418,4418,4418,4418,4418,44-
26 jun 202418,1918,1918,1918,1918,19-
25 jun 202418,2218,2218,2218,2218,22-
24 jun 202418,0518,0518,0518,0518,05-
21 jun 202418,0718,0718,0718,0718,07-
20 jun 202418,0818,0818,0818,0818,08-
18 jun 202418,3218,3218,3218,3218,32-
17 jun 202418,1618,1618,1618,1618,16-
14 jun 202418,0118,0118,0118,0118,01-
13 jun 202418,2818,2818,2818,2818,28-
12 jun 202418,3818,3818,3818,3818,38-
11 jun 202418,0118,0118,0118,0118,01-
10 jun 202418,0618,0618,0618,0618,06-
07 jun 202417,8217,8217,8217,8217,82-
06 jun 202417,9117,9117,9117,9117,91-
05 jun 202418,1418,1418,1418,1418,14-
04 jun 202417,6017,6017,6017,6017,60-
03 jun 202417,8817,8817,8817,8817,88-
31 may 202418,0018,0018,0018,0018,00-
30 may 202418,0918,0918,0918,0918,09-
29 may 202418,1118,1118,1118,1118,11-
28 may 202418,2418,2418,2418,2418,24-
24 may 202418,3918,3918,3918,3918,39-
23 may 202418,1518,1518,1518,1518,15-
22 may 202418,3218,3218,3218,3218,32-
21 may 202418,3618,3618,3618,3618,36-
20 may 202418,4018,4018,4018,4018,40-
17 may 202418,2218,2218,2218,2218,22-
16 may 202418,2918,2918,2918,2918,29-
15 may 202418,5218,5218,5218,5218,52-
14 may 202418,0418,0418,0418,0418,04-
13 may 202417,8117,8117,8117,8117,81-
10 may 202417,8817,8817,8817,8817,88-
09 may 202417,9917,9917,9917,9917,99-
08 may 202417,9717,9717,9717,9717,97-
07 may 202418,2118,2118,2118,2118,21-
06 may 202418,2118,2118,2118,2118,21-
03 may 202417,8717,8717,8717,8717,87-
02 may 202417,6617,6617,6617,6617,66-
01 may 202417,3317,3317,3317,3317,33-
30 abr 202417,2617,2617,2617,2617,26-
29 abr 202417,5617,5617,5617,5617,56-
26 abr 202417,4517,4517,4517,4517,45-
25 abr 202417,1517,1517,1517,1517,15-
24 abr 202417,1517,1517,1517,1517,15-
23 abr 202417,2417,2417,2417,2417,24-
22 abr 202416,7616,7616,7616,7616,76-
19 abr 202416,5216,5216,5216,5216,52-
18 abr 202416,8216,8216,8216,8216,82-
17 abr 202416,9916,9916,9916,9916,99-
16 abr 202417,1817,1817,1817,1817,18-
15 abr 202417,0617,0617,0617,0617,06-
12 abr 202417,4617,4617,4617,4617,46-
11 abr 202417,8817,8817,8817,8817,88-
10 abr 202417,6717,6717,6717,6717,67-
09 abr 202417,9717,9717,9717,9717,97-
08 abr 202418,0718,0718,0718,0718,07-
05 abr 202417,9817,9817,9817,9817,98-
04 abr 202417,7017,7017,7017,7017,70-
03 abr 202417,9617,9617,9617,9617,96-
02 abr 202417,8817,8817,8817,8817,88-
01 abr 202418,2318,2318,2318,2318,23-
28 mar 202418,3818,3818,3818,3818,38-
27 mar 202418,3718,3718,3718,3718,37-
26 mar 202418,2518,2518,2518,2518,25-
25 mar 202418,1618,1618,1618,1618,16-
22 mar 202418,1718,1718,1718,1718,17-
21 mar 202418,3018,3018,3018,3018,30-
20 mar 202417,9817,9817,9817,9817,98-
19 mar 202417,7017,7017,7017,7017,70-
18 mar 202417,5917,5917,5917,5917,59-
15 mar 202417,6417,6417,6417,6417,64-
14 mar 202417,7417,7417,7417,7417,74-
13 mar 202418,1018,1018,1018,1018,10-
12 mar 202418,0818,0818,0818,0818,08-
11 mar 202417,8117,8117,8117,8117,81-
08 mar 202418,1218,1218,1218,1218,12-
07 mar 202418,2918,2918,2918,2918,29-
06 mar 202418,1918,1918,1918,1918,19-
05 mar 202417,9217,9217,9217,9217,92-
04 mar 202418,2518,2518,2518,2518,25-
01 mar 202418,2618,2618,2618,2618,26-
29 feb 202417,9417,9417,9417,9417,94-
28 feb 202417,9617,9617,9617,9617,96-
27 feb 202418,0818,0818,0818,0818,08-
26 feb 202417,8217,8217,8217,8217,82-
23 feb 202417,5017,5017,5017,5017,50-
22 feb 202417,4717,4717,4717,4717,47-
21 feb 202417,0617,0617,0617,0617,06-
20 feb 202417,3817,3817,3817,3817,38-
16 feb 202417,6917,6917,6917,6917,69-
15 feb 202418,0418,0418,0418,0418,04-
14 feb 202417,6517,6517,6517,6517,65-
13 feb 202417,1817,1817,1817,1817,18-
12 feb 202417,6517,6517,6517,6517,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...