Mercados españoles cerrados

Lord Abbett International Opp A (LAIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,36-0,05 (-0,27%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 202418,4118,4118,4118,4118,41-
26 jun 202418,3218,3218,3218,3218,32-
25 jun 202418,4318,4318,4318,4318,43-
24 jun 202418,4918,4918,4918,4918,49-
21 jun 202418,3918,3918,3918,3918,39-
20 jun 202418,4518,4518,4518,4518,45-
18 jun 202418,4618,4618,4618,4618,46-
17 jun 202418,3618,3618,3618,3618,36-
14 jun 202418,3218,3218,3218,3218,32-
13 jun 202418,5018,5018,5018,5018,50-
12 jun 202418,7618,7618,7618,7618,76-
11 jun 202418,6018,6018,6018,6018,60-
10 jun 202418,7918,7918,7918,7918,79-
07 jun 202418,7418,7418,7418,7418,74-
06 jun 202418,9318,9318,9318,9318,93-
05 jun 202418,9118,9118,9118,9118,91-
04 jun 202418,8518,8518,8518,8518,85-
03 jun 202418,9218,9218,9218,9218,92-
31 may 202418,7418,7418,7418,7418,74-
30 may 202418,7418,7418,7418,7418,74-
29 may 202418,5718,5718,5718,5718,57-
28 may 202418,8518,8518,8518,8518,85-
24 may 202418,8918,8918,8918,8918,89-
23 may 202418,7318,7318,7318,7318,73-
22 may 202418,8018,8018,8018,8018,80-
21 may 202418,9418,9418,9418,9418,94-
20 may 202419,0219,0219,0219,0219,02-
17 may 202419,0119,0119,0119,0119,01-
16 may 202418,9118,9118,9118,9118,91-
15 may 202418,9918,9918,9918,9918,99-
14 may 202418,7518,7518,7518,7518,75-
13 may 202418,6418,6418,6418,6418,64-
10 may 202418,7018,7018,7018,7018,70-
09 may 202418,7118,7118,7118,7118,71-
08 may 202418,5918,5918,5918,5918,59-
07 may 202418,6118,6118,6118,6118,61-
06 may 202418,6218,6218,6218,6218,62-
03 may 202418,5318,5318,5318,5318,53-
02 may 202418,3618,3618,3618,3618,36-
01 may 202418,0318,0318,0318,0318,03-
30 abr 202418,0318,0318,0318,0318,03-
29 abr 202418,3018,3018,3018,3018,30-
26 abr 202418,1018,1018,1018,1018,10-
25 abr 202418,0218,0218,0218,0218,02-
24 abr 202418,1018,1018,1018,1018,10-
23 abr 202418,1418,1418,1418,1418,14-
22 abr 202418,0218,0218,0218,0218,02-
19 abr 202417,8617,8617,8617,8617,86-
18 abr 202417,9717,9717,9717,9717,97-
17 abr 202417,9217,9217,9217,9217,92-
16 abr 202417,9617,9617,9617,9617,96-
15 abr 202418,1618,1618,1618,1618,16-
12 abr 202418,2818,2818,2818,2818,28-
11 abr 202418,5818,5818,5818,5818,58-
10 abr 202418,6218,6218,6218,6218,62-
09 abr 202418,8018,8018,8018,8018,80-
08 abr 202418,8218,8218,8218,8218,82-
05 abr 202418,7518,7518,7518,7518,75-
04 abr 202418,6918,6918,6918,6918,69-
03 abr 202418,8018,8018,8018,8018,80-
02 abr 202418,6618,6618,6618,6618,66-
01 abr 202418,7518,7518,7518,7518,75-
28 mar 202418,7418,7418,7418,7418,74-
27 mar 202418,7718,7718,7718,7718,77-
26 mar 202418,6118,6118,6118,6118,61-
25 mar 202418,5918,5918,5918,5918,59-
22 mar 202418,6218,6218,6218,6218,62-
21 mar 202418,6718,6718,6718,6718,67-
20 mar 202418,6218,6218,6218,6218,62-
19 mar 202418,4218,4218,4218,4218,42-
18 mar 202418,4618,4618,4618,4618,46-
15 mar 202418,4718,4718,4718,4718,47-
14 mar 202418,5018,5018,5018,5018,50-
13 mar 202418,5918,5918,5918,5918,59-
12 mar 202418,6118,6118,6118,6118,61-
11 mar 202418,5018,5018,5018,5018,50-
08 mar 202418,5718,5718,5718,5718,57-
07 mar 202418,6318,6318,6318,6318,63-
06 mar 202418,5118,5118,5118,5118,51-
05 mar 202418,2318,2318,2318,2318,23-
04 mar 202418,2718,2718,2718,2718,27-
01 mar 202418,3118,3118,3118,3118,31-
29 feb 202418,1318,1318,1318,1318,13-
28 feb 202418,0818,0818,0818,0818,08-
27 feb 202418,1818,1818,1818,1818,18-
26 feb 202418,1418,1418,1418,1418,14-
23 feb 202418,2018,2018,2018,2018,20-
22 feb 202418,2118,2118,2118,2118,21-
21 feb 202418,0418,0418,0418,0418,04-
20 feb 202417,9517,9517,9517,9517,95-
16 feb 202417,9117,9117,9117,9117,91-
15 feb 202417,8917,8917,8917,8917,89-
14 feb 202417,7617,7617,7617,7617,76-
13 feb 202417,5917,5917,5917,5917,59-
12 feb 202417,8617,8617,8617,8617,86-
09 feb 202417,7417,7417,7417,7417,74-
08 feb 202417,7417,7417,7417,7417,74-
07 feb 202417,8117,8117,8117,8117,81-
06 feb 202417,8617,8617,8617,8617,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...