Mercados españoles cerrados en 5 hrs 24 min

Lord Abbett Affiliated R2 (LAFQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,24-0,07 (-0,38%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202418,2418,2418,2418,2418,24-
28 jun 202418,3118,3118,3118,3118,31-
27 jun 202418,2318,2318,2318,2318,23-
26 jun 202418,2618,2618,2618,2618,26-
25 jun 202418,3318,3318,3318,3318,33-
24 jun 202418,4218,4218,4218,4218,42-
21 jun 202418,3218,3218,3218,3218,32-
20 jun 202418,3618,3618,3618,3618,36-
18 jun 202418,3518,3518,3518,3518,35-
17 jun 202418,3118,3118,3118,3118,31-
14 jun 202418,1518,1518,1518,1518,15-
13 jun 202418,2418,2418,2418,2418,24-
12 jun 202418,2718,2718,2718,2718,27-
11 jun 202418,2118,2118,2118,2118,21-
10 jun 202418,3218,3218,3218,3218,32-
07 jun 202418,1918,1918,1918,1918,19-
06 jun 202418,2318,2318,2318,2318,23-
05 jun 202418,2718,2718,2718,2718,27-
04 jun 202418,1018,1018,1018,1018,10-
03 jun 202418,2018,2018,2018,2018,20-
31 may 202418,3218,3218,3218,3218,32-
30 may 202418,0518,0518,0518,0518,05-
29 may 202417,9917,9917,9917,9917,99-
28 may 202418,2118,2118,2118,2118,21-
24 may 202418,3518,3518,3518,3518,35-
23 may 202418,2318,2318,2318,2318,23-
22 may 202418,4318,4318,4318,4318,43-
21 may 202418,5118,5118,5118,5118,51-
20 may 202418,4818,4818,4818,4818,48-
17 may 202418,5518,5518,5518,5518,55-
16 may 202418,5218,5218,5218,5218,52-
15 may 202418,5518,5518,5518,5518,55-
14 may 202418,3718,3718,3718,3718,37-
13 may 202418,2718,2718,2718,2718,27-
10 may 202418,3418,3418,3418,3418,34-
09 may 202418,2618,2618,2618,2618,26-
08 may 202418,1218,1218,1218,1218,12-
07 may 202418,0718,0718,0718,0718,07-
06 may 202418,0318,0318,0318,0318,03-
03 may 202417,8917,8917,8917,8917,89-
02 may 202417,7517,7517,7517,7517,75-
01 may 202417,6817,6817,6817,6817,68-
30 abr 202417,7717,7717,7717,7717,77-
29 abr 202418,0418,0418,0418,0418,04-
26 abr 202418,0018,0018,0018,0018,00-
25 abr 202418,0018,0018,0018,0018,00-
24 abr 202418,0518,0518,0518,0518,05-
23 abr 202418,0718,0718,0718,0718,07-
22 abr 202417,9017,9017,9017,9017,90-
19 abr 202417,7717,7717,7717,7717,77-
18 abr 202417,7017,7017,7017,7017,70-
17 abr 202417,7217,7217,7217,7217,72-
16 abr 202417,7817,7817,7817,7817,78-
15 abr 202417,8317,8317,8317,8317,83-
12 abr 202417,9417,9417,9417,9417,94-
11 abr 202418,2218,2218,2218,2218,22-
10 abr 202418,2418,2418,2418,2418,24-
09 abr 202418,4118,4118,4118,4118,41-
08 abr 202418,4218,4218,4218,4218,42-
05 abr 202418,4118,4118,4118,4118,41-
04 abr 202418,2518,2518,2518,2518,25-
03 abr 202418,4218,4218,4218,4218,42-
02 abr 202418,3818,3818,3818,3818,38-
01 abr 202418,5018,5018,5018,5018,50-
28 mar 202418,5718,5718,5718,5718,57-
27 mar 202418,5118,5118,5118,5118,51-
27 mar 20240.052 Dividendo
26 mar 202418,3718,3718,3718,3718,32-
25 mar 202418,4018,4018,4018,4018,35-
22 mar 202418,4418,4418,4418,4418,39-
21 mar 202418,5418,5418,5418,5418,49-
20 mar 202418,3918,3918,3918,3918,34-
19 mar 202418,2318,2318,2318,2318,18-
18 mar 202418,1118,1118,1118,1118,06-
15 mar 202418,0418,0418,0418,0417,99-
14 mar 202418,1018,1018,1018,1018,05-
13 mar 202418,2218,2218,2218,2218,17-
12 mar 202418,1818,1818,1818,1818,13-
11 mar 202418,0518,0518,0518,0518,00-
08 mar 202418,0918,0918,0918,0918,04-
07 mar 202418,1718,1718,1718,1718,12-
06 mar 202418,0718,0718,0718,0718,02-
05 mar 202417,9717,9717,9717,9717,92-
04 mar 202418,0518,0518,0518,0518,00-
01 mar 202418,0018,0018,0018,0017,95-
29 feb 202417,8617,8617,8617,8617,81-
28 feb 202417,8017,8017,8017,8017,75-
27 feb 202417,8117,8117,8117,8117,76-
26 feb 202417,8017,8017,8017,8017,75-
23 feb 202417,8317,8317,8317,8317,78-
22 feb 202417,7817,7817,7817,7817,73-
21 feb 202417,5717,5717,5717,5717,52-
20 feb 202417,4917,4917,4917,4917,44-
16 feb 202417,5217,5217,5217,5217,47-
15 feb 202417,5517,5517,5517,5517,50-
14 feb 202417,3417,3417,3417,3417,29-
13 feb 202417,1917,1917,1917,1917,14-
12 feb 202417,4417,4417,4417,4417,39-
09 feb 202417,4017,4017,4017,4017,35-
08 feb 202417,3417,3417,3417,3417,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...