Mercados españoles cerrados en 4 hrs 47 min

Lord Abbett Developing Growth R6 (LADVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,97+0,14 (+0,50%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202427,9727,9727,9727,9727,97-
27 jun 202427,8327,8327,8327,8327,83-
26 jun 202427,4527,4527,4527,4527,45-
25 jun 202427,4927,4927,4927,4927,49-
24 jun 202427,2427,2427,2427,2427,24-
21 jun 202427,2727,2727,2727,2727,27-
20 jun 202427,2827,2827,2827,2827,28-
18 jun 202427,6527,6527,6527,6527,65-
17 jun 202427,4027,4027,4027,4027,40-
14 jun 202427,1727,1727,1727,1727,17-
13 jun 202427,5727,5727,5727,5727,57-
12 jun 202427,7227,7227,7227,7227,72-
11 jun 202427,1727,1727,1727,1727,17-
10 jun 202427,2427,2427,2427,2427,24-
07 jun 202426,8826,8826,8826,8826,88-
06 jun 202427,0227,0227,0227,0227,02-
05 jun 202427,3627,3627,3627,3627,36-
04 jun 202426,5526,5526,5526,5526,55-
03 jun 202426,9626,9626,9626,9626,96-
31 may 202427,1427,1427,1427,1427,14-
30 may 202427,2827,2827,2827,2827,28-
29 may 202427,3227,3227,3227,3227,32-
28 may 202427,5127,5127,5127,5127,51-
24 may 202427,7427,7427,7427,7427,74-
23 may 202427,3727,3727,3727,3727,37-
22 may 202427,6227,6227,6227,6227,62-
21 may 202427,6927,6927,6927,6927,69-
20 may 202427,7527,7527,7527,7527,75-
17 may 202427,4727,4727,4727,4727,47-
16 may 202427,5827,5827,5827,5827,58-
15 may 202427,9227,9227,9227,9227,92-
14 may 202427,2027,2027,2027,2027,20-
13 may 202426,8526,8526,8526,8526,85-
10 may 202426,9626,9626,9626,9626,96-
09 may 202427,1227,1227,1227,1227,12-
08 may 202427,0927,0927,0927,0927,09-
07 may 202427,4627,4627,4627,4627,46-
06 may 202427,4527,4527,4527,4527,45-
03 may 202426,9426,9426,9426,9426,94-
02 may 202426,6126,6126,6126,6126,61-
01 may 202426,1226,1226,1226,1226,12-
30 abr 202426,0226,0226,0226,0226,02-
29 abr 202426,4726,4726,4726,4726,47-
26 abr 202426,3026,3026,3026,3026,30-
25 abr 202425,8525,8525,8525,8525,85-
24 abr 202425,8525,8525,8525,8525,85-
23 abr 202425,9825,9825,9825,9825,98-
22 abr 202425,2625,2625,2625,2625,26-
19 abr 202424,9024,9024,9024,9024,90-
18 abr 202425,3425,3425,3425,3425,34-
17 abr 202425,6025,6025,6025,6025,60-
16 abr 202425,8925,8925,8925,8925,89-
15 abr 202425,7125,7125,7125,7125,71-
12 abr 202426,3126,3126,3126,3126,31-
11 abr 202426,9426,9426,9426,9426,94-
10 abr 202426,6226,6226,6226,6226,62-
09 abr 202427,0727,0727,0727,0727,07-
08 abr 202427,2227,2227,2227,2227,22-
05 abr 202427,0827,0827,0827,0827,08-
04 abr 202426,6626,6626,6626,6626,66-
03 abr 202427,0527,0527,0527,0527,05-
02 abr 202426,9426,9426,9426,9426,94-
01 abr 202427,4627,4627,4627,4627,46-
28 mar 202427,6927,6927,6927,6927,69-
27 mar 202427,6727,6727,6727,6727,67-
26 mar 202427,4927,4927,4927,4927,49-
25 mar 202427,3527,3527,3527,3527,35-
22 mar 202427,3727,3727,3727,3727,37-
21 mar 202427,5627,5627,5627,5627,56-
20 mar 202427,0827,0827,0827,0827,08-
19 mar 202426,6626,6626,6626,6626,66-
18 mar 202426,4926,4926,4926,4926,49-
15 mar 202426,5726,5726,5726,5726,57-
14 mar 202426,7126,7126,7126,7126,71-
13 mar 202427,2627,2627,2627,2627,26-
12 mar 202427,2327,2327,2327,2327,23-
11 mar 202426,8126,8126,8126,8126,81-
08 mar 202427,2827,2827,2827,2827,28-
07 mar 202427,5327,5327,5327,5327,53-
06 mar 202427,3827,3827,3827,3827,38-
05 mar 202426,9726,9726,9726,9726,97-
04 mar 202427,4827,4827,4827,4827,48-
01 mar 202427,4927,4927,4927,4927,49-
29 feb 202427,0127,0127,0127,0127,01-
28 feb 202427,0427,0427,0427,0427,04-
27 feb 202427,2227,2227,2227,2227,22-
26 feb 202426,8226,8226,8226,8226,82-
23 feb 202426,3426,3426,3426,3426,34-
22 feb 202426,3126,3126,3126,3126,31-
21 feb 202425,6825,6825,6825,6825,68-
20 feb 202426,1626,1626,1626,1626,16-
16 feb 202426,6226,6226,6226,6226,62-
15 feb 202427,1527,1527,1527,1527,15-
14 feb 202426,5726,5726,5726,5726,57-
13 feb 202425,8625,8625,8625,8625,86-
12 feb 202426,5726,5726,5726,5726,57-
09 feb 202426,5526,5526,5526,5526,55-
08 feb 202425,9925,9925,9925,9925,99-
07 feb 202425,5625,5625,5625,5625,56-
06 feb 202425,3925,3925,3925,3925,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...