Mercados españoles cerrados en 6 hrs 13 min
IBEX 35
10.926,90 -130,10 (-1,18%) Euro Stoxx 50
4.902,50 -27,49 (-0,56%) Dólar/Euro
1,0722 -0,0021 (-0,19%) Petróleo Brent
87,20 +0,60 (+0,69%) Oro
2.339,70 +0,80 (+0,03%) Bitcoin EUR
58.433,34 -154,53 (-0,26%)
Lord Abbett Affiliated C (LAFCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 28 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 27 jun 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 26 jun 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 25 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 24 jun 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 21 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 20 jun 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 18 jun 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 17 jun 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 14 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 13 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 12 jun 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 11 jun 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 10 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 07 jun 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 06 jun 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 05 jun 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 04 jun 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 03 jun 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 31 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 30 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 29 may 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 28 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 24 may 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 23 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 22 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 21 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 20 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 17 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 16 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 15 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 14 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 13 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 10 may 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 09 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 08 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 07 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 06 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 03 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 02 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 01 may 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 30 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 29 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 26 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 25 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 24 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 23 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 22 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 19 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 18 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 17 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 16 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 15 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 12 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 11 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 10 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 09 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 08 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 05 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 04 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 03 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 02 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 01 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 28 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 27 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 27 mar 2024 | 0.032 Dividendo | |||||
| 26 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,40 | - |
| 25 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,42 | - |
| 22 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,47 | - |
| 21 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,57 | - |
| 20 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,41 | - |
| 19 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,25 | - |
| 18 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,13 | - |
| 15 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,07 | - |
| 14 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,13 | - |
| 13 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,25 | - |
| 12 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,20 | - |
| 11 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 08 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,12 | - |
| 07 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,20 | - |
| 06 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,10 | - |
| 05 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,00 | - |
| 04 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,08 | - |
| 01 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,03 | - |
| 29 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,89 | - |
| 28 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,83 | - |
| 27 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,85 | - |
| 26 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,83 | - |
| 23 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,86 | - |
| 22 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,81 | - |
| 21 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,60 | - |
| 20 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,52 | - |
| 16 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,55 | - |
| 15 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,58 | - |
| 14 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,37 | - |
| 13 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,22 | - |
| 12 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,47 | - |
| 09 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,43 | - |
| 08 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,37 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.