Mercados españoles cerrados

Lord Abbett Affiliated A (LAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,30+0,09 (+0,49%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202418,3018,3018,3018,3018,30-
09 may 202418,2118,2118,2118,2118,21-
08 may 202418,0718,0718,0718,0718,07-
07 may 202418,0218,0218,0218,0218,02-
06 may 202417,9917,9917,9917,9917,99-
03 may 202417,8417,8417,8417,8417,84-
02 may 202417,7117,7117,7117,7117,71-
01 may 202417,6417,6417,6417,6417,64-
30 abr 202417,7317,7317,7317,7317,73-
29 abr 202417,9917,9917,9917,9917,99-
26 abr 202417,9517,9517,9517,9517,95-
25 abr 202417,9617,9617,9617,9617,96-
24 abr 202418,0018,0018,0018,0018,00-
23 abr 202418,0318,0318,0318,0318,03-
22 abr 202417,8617,8617,8617,8617,86-
19 abr 202417,7317,7317,7317,7317,73-
18 abr 202417,6517,6517,6517,6517,65-
17 abr 202417,6717,6717,6717,6717,67-
16 abr 202417,7317,7317,7317,7317,73-
15 abr 202417,7817,7817,7817,7817,78-
12 abr 202417,9017,9017,9017,9017,90-
11 abr 202418,1718,1718,1718,1718,17-
10 abr 202418,1918,1918,1918,1918,19-
09 abr 202418,3618,3618,3618,3618,36-
08 abr 202418,3718,3718,3718,3718,37-
05 abr 202418,3618,3618,3618,3618,36-
04 abr 202418,2018,2018,2018,2018,20-
03 abr 202418,3718,3718,3718,3718,37-
02 abr 202418,3318,3318,3318,3318,33-
01 abr 202418,4518,4518,4518,4518,45-
28 mar 202418,5218,5218,5218,5218,52-
27 mar 202418,4618,4618,4618,4618,46-
26 mar 202418,3418,3418,3418,3418,34-
25 mar 202418,3618,3618,3618,3618,36-
22 mar 202418,4118,4118,4118,4118,41-
21 mar 202418,5018,5018,5018,5018,50-
20 mar 202418,3518,3518,3518,3518,35-
19 mar 202418,1918,1918,1918,1918,19-
18 mar 202418,0718,0718,0718,0718,07-
15 mar 202418,0118,0118,0118,0118,01-
14 mar 202418,0618,0618,0618,0618,06-
13 mar 202418,1818,1818,1818,1818,18-
12 mar 202418,1418,1418,1418,1418,14-
11 mar 202418,0118,0118,0118,0118,01-
08 mar 202418,0518,0518,0518,0518,05-
07 mar 202418,1318,1318,1318,1318,13-
06 mar 202418,0318,0318,0318,0318,03-
05 mar 202417,9317,9317,9317,9317,93-
04 mar 202418,0118,0118,0118,0118,01-
01 mar 202417,9617,9617,9617,9617,96-
29 feb 202417,8217,8217,8217,8217,82-
28 feb 202417,7617,7617,7617,7617,76-
27 feb 202417,7617,7617,7617,7617,76-
26 feb 202417,7617,7617,7617,7617,76-
23 feb 202417,7917,7917,7917,7917,79-
22 feb 202417,7417,7417,7417,7417,74-
21 feb 202417,5317,5317,5317,5317,53-
20 feb 202417,4517,4517,4517,4517,45-
16 feb 202417,4817,4817,4817,4817,48-
15 feb 202417,5117,5117,5117,5117,51-
14 feb 202417,3017,3017,3017,3017,30-
13 feb 202417,1517,1517,1517,1517,15-
12 feb 202417,4017,4017,4017,4017,40-
09 feb 202417,3517,3517,3517,3517,35-
08 feb 202417,3017,3017,3017,3017,30-
07 feb 202417,2917,2917,2917,2917,29-
06 feb 202417,1717,1717,1717,1717,17-
05 feb 202417,1217,1217,1217,1217,12-
02 feb 202417,2017,2017,2017,2017,20-
01 feb 202417,1917,1917,1917,1917,19-
31 ene 202416,9716,9716,9716,9716,97-
30 ene 202417,1817,1817,1817,1817,18-
29 ene 202417,0717,0717,0717,0717,07-
26 ene 202416,9816,9816,9816,9816,98-
25 ene 202416,9816,9816,9816,9816,98-
24 ene 202416,8616,8616,8616,8616,86-
23 ene 202416,9016,9016,9016,9016,90-
22 ene 202416,8916,8916,8916,8916,89-
19 ene 202416,8116,8116,8116,8116,81-
18 ene 202416,6916,6916,6916,6916,69-
17 ene 202416,5716,5716,5716,5716,57-
16 ene 202416,6716,6716,6716,6716,67-
12 ene 202416,7716,7716,7716,7716,77-
11 ene 202416,7616,7616,7616,7616,76-
10 ene 202416,7716,7716,7716,7716,77-
09 ene 202416,7616,7616,7616,7616,76-
08 ene 202416,8416,8416,8416,8416,84-
05 ene 202416,7016,7016,7016,7016,70-
04 ene 202416,6816,6816,6816,6816,68-
03 ene 202416,7016,7016,7016,7016,70-
02 ene 202416,8516,8516,8516,8516,85-
29 dic 202316,8516,8516,8516,8516,85-
28 dic 202316,8816,8816,8816,8816,88-
27 dic 202316,8716,8716,8716,8716,87-
27 dic 20230.076 Dividendo
26 dic 202316,9116,9116,9116,9116,83-
22 dic 202316,8316,8316,8316,8316,75-
21 dic 202316,7716,7716,7716,7716,69-
20 dic 202316,5716,5716,5716,5716,50-
19 dic 202316,8416,8416,8416,8416,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...