Mercados españoles cerrados en 2 hrs 7 min

Lord Abbett Convertible R4 (LCFSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,29+0,05 (+0,38%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,2913,2913,2913,2913,29-
24 jun 202413,2413,2413,2413,2413,24-
21 jun 202413,2513,2513,2513,2513,25-
20 jun 202413,2013,2013,2013,2013,20-
18 jun 202413,2413,2413,2413,2413,24-
17 jun 202413,2313,2313,2313,2313,23-
14 jun 202413,2113,2113,2113,2113,21-
13 jun 202413,2513,2513,2513,2513,25-
12 jun 202413,3013,3013,3013,3013,30-
11 jun 202413,2313,2313,2313,2313,23-
10 jun 202413,2513,2513,2513,2513,25-
07 jun 202413,1913,1913,1913,1913,19-
06 jun 202413,2413,2413,2413,2413,24-
05 jun 202413,2813,2813,2813,2813,28-
04 jun 202413,1613,1613,1613,1613,16-
03 jun 202413,1813,1813,1813,1813,18-
31 may 202413,1813,1813,1813,1813,18-
30 may 202413,1713,1713,1713,1713,17-
29 may 202413,2013,2013,2013,2013,20-
28 may 202413,2513,2513,2513,2513,25-
24 may 202413,2213,2213,2213,2213,22-
23 may 202413,1513,1513,1513,1513,15-
22 may 202413,2413,2413,2413,2413,24-
21 may 202413,2813,2813,2813,2813,28-
20 may 202413,3113,3113,3113,3113,31-
17 may 202413,2413,2413,2413,2413,24-
16 may 202413,2513,2513,2513,2513,25-
15 may 202413,2713,2713,2713,2713,27-
14 may 202413,1313,1313,1313,1313,13-
13 may 202413,0813,0813,0813,0813,08-
10 may 202413,0813,0813,0813,0813,08-
09 may 202413,0913,0913,0913,0913,09-
08 may 202413,0513,0513,0513,0513,05-
07 may 202413,0913,0913,0913,0913,09-
06 may 202413,1313,1313,1313,1313,13-
03 may 202413,0213,0213,0213,0213,02-
02 may 202412,9612,9612,9612,9612,96-
01 may 202412,8812,8812,8812,8812,88-
30 abr 202412,9112,9112,9112,9112,91-
29 abr 202412,9512,9512,9512,9512,95-
26 abr 202412,9512,9512,9512,9512,95-
25 abr 202412,9112,9112,9112,9112,91-
24 abr 202412,9312,9312,9312,9312,93-
23 abr 202412,9512,9512,9512,9512,95-
22 abr 202412,8112,8112,8112,8112,81-
19 abr 202412,7212,7212,7212,7212,72-
18 abr 202412,8012,8012,8012,8012,80-
17 abr 202412,8112,8112,8112,8112,81-
16 abr 202412,8612,8612,8612,8612,86-
15 abr 202412,8912,8912,8912,8912,89-
12 abr 202413,0313,0313,0313,0313,03-
11 abr 202413,1713,1713,1713,1713,17-
10 abr 202413,1413,1413,1413,1413,14-
09 abr 202413,2013,2013,2013,2013,20-
08 abr 202413,2213,2213,2213,2213,22-
05 abr 202413,2113,2113,2113,2113,21-
04 abr 202413,1313,1313,1313,1313,13-
03 abr 202413,1913,1913,1913,1913,19-
02 abr 202413,1213,1213,1213,1213,12-
01 abr 202413,2013,2013,2013,2013,20-
28 mar 202413,2313,2313,2313,2313,23-
27 mar 202413,2713,2713,2713,2713,27-
27 mar 20240.039 Dividendo
26 mar 202413,2413,2413,2413,2413,20-
25 mar 202413,1913,1913,1913,1913,15-
22 mar 202413,1713,1713,1713,1713,13-
21 mar 202413,1613,1613,1613,1613,12-
20 mar 202413,0913,0913,0913,0913,05-
19 mar 202412,9812,9812,9812,9812,94-
18 mar 202412,9612,9612,9612,9612,92-
15 mar 202412,9712,9712,9712,9712,93-
14 mar 202413,0213,0213,0213,0212,98-
13 mar 202413,1113,1113,1113,1113,07-
12 mar 202413,0713,0713,0713,0713,03-
11 mar 202413,0113,0113,0113,0112,97-
08 mar 202413,0313,0313,0313,0312,99-
07 mar 202413,0313,0313,0313,0312,99-
06 mar 202412,9512,9512,9512,9512,91-
05 mar 202412,9012,9012,9012,9012,86-
04 mar 202413,0313,0313,0313,0312,99-
01 mar 202412,9812,9812,9812,9812,94-
29 feb 202412,9312,9312,9312,9312,89-
28 feb 202412,8512,8512,8512,8512,81-
27 feb 202412,8512,8512,8512,8512,81-
26 feb 202412,8012,8012,8012,8012,76-
23 feb 202412,7612,7612,7612,7612,72-
22 feb 202412,7612,7612,7612,7612,72-
21 feb 202412,6712,6712,6712,6712,63-
20 feb 202412,8612,8612,8612,8612,82-
16 feb 202412,9612,9612,9612,9612,92-
15 feb 202413,0113,0113,0113,0112,97-
14 feb 202412,9512,9512,9512,9512,91-
13 feb 202412,8512,8512,8512,8512,81-
12 feb 202412,9812,9812,9812,9812,94-
09 feb 202413,0113,0113,0113,0112,97-
08 feb 202412,9712,9712,9712,9712,93-
07 feb 202412,9012,9012,9012,9012,86-
06 feb 202412,8512,8512,8512,8512,81-
05 feb 202412,7912,7912,7912,7912,75-
02 feb 202412,8312,8312,8312,8312,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...