Mercados españoles abiertos en 28 mins

Lord Abbett Fundamental Equity R2 (LAVQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,31+0,03 (+0,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202414,3114,3114,3114,3114,31-
26 jun 202414,2814,2814,2814,2814,28-
25 jun 202414,3614,3614,3614,3614,36-
24 jun 202414,4614,4614,4614,4614,46-
21 jun 202414,3914,3914,3914,3914,39-
20 jun 202414,4314,4314,4314,4314,43-
18 jun 202414,4214,4214,4214,4214,42-
17 jun 202414,3514,3514,3514,3514,35-
14 jun 202414,2214,2214,2214,2214,22-
13 jun 202414,2914,2914,2914,2914,29-
12 jun 202414,3114,3114,3114,3114,31-
11 jun 202414,2614,2614,2614,2614,26-
10 jun 202414,3514,3514,3514,3514,35-
07 jun 202414,2414,2414,2414,2414,24-
06 jun 202414,2614,2614,2614,2614,26-
05 jun 202414,2814,2814,2814,2814,28-
04 jun 202414,1814,1814,1814,1814,18-
03 jun 202414,2614,2614,2614,2614,26-
31 may 202414,4014,4014,4014,4014,40-
30 may 202414,2014,2014,2014,2014,20-
29 may 202414,1114,1114,1114,1114,11-
28 may 202414,2714,2714,2714,2714,27-
24 may 202414,3514,3514,3514,3514,35-
23 may 202414,2514,2514,2514,2514,25-
22 may 202414,3914,3914,3914,3914,39-
21 may 202414,5214,5214,5214,5214,52-
20 may 202414,5014,5014,5014,5014,50-
17 may 202414,5414,5414,5414,5414,54-
16 may 202414,5014,5014,5014,5014,50-
15 may 202414,5714,5714,5714,5714,57-
14 may 202414,4514,4514,4514,4514,45-
13 may 202414,3714,3714,3714,3714,37-
10 may 202414,4514,4514,4514,4514,45-
09 may 202414,3914,3914,3914,3914,39-
08 may 202414,2614,2614,2614,2614,26-
07 may 202414,2314,2314,2314,2314,23-
06 may 202414,2314,2314,2314,2314,23-
03 may 202414,0814,0814,0814,0814,08-
02 may 202414,0014,0014,0014,0014,00-
01 may 202413,9213,9213,9213,9213,92-
30 abr 202413,9513,9513,9513,9513,95-
29 abr 202414,1514,1514,1514,1514,15-
26 abr 202414,1114,1114,1114,1114,11-
25 abr 202414,0714,0714,0714,0714,07-
24 abr 202414,1114,1114,1114,1114,11-
23 abr 202414,1414,1414,1414,1414,14-
22 abr 202414,0114,0114,0114,0114,01-
19 abr 202413,9213,9213,9213,9213,92-
18 abr 202413,8613,8613,8613,8613,86-
17 abr 202413,8613,8613,8613,8613,86-
16 abr 202413,8913,8913,8913,8913,89-
15 abr 202413,9213,9213,9213,9213,92-
12 abr 202414,0314,0314,0314,0314,03-
11 abr 202414,2414,2414,2414,2414,24-
10 abr 202414,2714,2714,2714,2714,27-
09 abr 202414,4314,4314,4314,4314,43-
08 abr 202414,4614,4614,4614,4614,46-
05 abr 202414,4414,4414,4414,4414,44-
04 abr 202414,3114,3114,3114,3114,31-
03 abr 202414,4614,4614,4614,4614,46-
02 abr 202414,4114,4114,4114,4114,41-
01 abr 202414,5214,5214,5214,5214,52-
28 mar 202414,5714,5714,5714,5714,57-
27 mar 202414,5314,5314,5314,5314,53-
26 mar 202414,3914,3914,3914,3914,39-
25 mar 202414,4014,4014,4014,4014,40-
22 mar 202414,4314,4314,4314,4314,43-
21 mar 202414,4614,4614,4614,4614,46-
20 mar 202414,3314,3314,3314,3314,33-
19 mar 202414,2214,2214,2214,2214,22-
18 mar 202414,1214,1214,1214,1214,12-
15 mar 202414,0614,0614,0614,0614,06-
14 mar 202414,0914,0914,0914,0914,09-
13 mar 202414,1714,1714,1714,1714,17-
12 mar 202414,1314,1314,1314,1314,13-
11 mar 202414,0514,0514,0514,0514,05-
08 mar 202414,0514,0514,0514,0514,05-
07 mar 202414,0814,0814,0814,0814,08-
06 mar 202413,9613,9613,9613,9613,96-
05 mar 202413,8913,8913,8913,8913,89-
04 mar 202413,9113,9113,9113,9113,91-
01 mar 202413,9013,9013,9013,9013,90-
29 feb 202413,8113,8113,8113,8113,81-
28 feb 202413,7313,7313,7313,7313,73-
27 feb 202413,7113,7113,7113,7113,71-
26 feb 202413,6613,6613,6613,6613,66-
23 feb 202413,6913,6913,6913,6913,69-
22 feb 202413,6313,6313,6313,6313,63-
21 feb 202413,5113,5113,5113,5113,51-
20 feb 202413,4313,4313,4313,4313,43-
16 feb 202413,4913,4913,4913,4913,49-
15 feb 202413,5513,5513,5513,5513,55-
14 feb 202413,3913,3913,3913,3913,39-
13 feb 202413,3013,3013,3013,3013,30-
12 feb 202413,5013,5013,5013,5013,50-
09 feb 202413,4613,4613,4613,4613,46-
08 feb 202413,4113,4113,4113,4113,41-
07 feb 202413,3413,3413,3413,3413,34-
06 feb 202413,2313,2313,2313,2313,23-
05 feb 202413,1713,1713,1713,1713,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...