Mercados españoles cerrados

Lord Abbett Convertible R5 (LCFTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,32-0,04 (-0,30%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,3213,3213,3213,3213,32-
27 jun 202413,3613,3613,3613,3613,36-
26 jun 202413,3913,3913,3913,3913,39-
25 jun 202413,4113,4113,4113,4113,41-
24 jun 202413,3713,3713,3713,3713,37-
21 jun 202413,3813,3813,3813,3813,38-
20 jun 202413,3313,3313,3313,3313,33-
18 jun 202413,3613,3613,3613,3613,36-
17 jun 202413,3613,3613,3613,3613,36-
14 jun 202413,3313,3313,3313,3313,33-
13 jun 202413,3813,3813,3813,3813,38-
12 jun 202413,4313,4313,4313,4313,43-
11 jun 202413,3513,3513,3513,3513,35-
10 jun 202413,3813,3813,3813,3813,38-
07 jun 202413,3213,3213,3213,3213,32-
06 jun 202413,3713,3713,3713,3713,37-
05 jun 202413,4113,4113,4113,4113,41-
04 jun 202413,2913,2913,2913,2913,29-
03 jun 202413,3013,3013,3013,3013,30-
31 may 202413,3013,3013,3013,3013,30-
30 may 202413,2913,2913,2913,2913,29-
29 may 202413,3213,3213,3213,3213,32-
28 may 202413,3813,3813,3813,3813,38-
24 may 202413,3513,3513,3513,3513,35-
23 may 202413,2713,2713,2713,2713,27-
22 may 202413,3613,3613,3613,3613,36-
21 may 202413,4013,4013,4013,4013,40-
20 may 202413,4313,4313,4313,4313,43-
17 may 202413,3613,3613,3613,3613,36-
16 may 202413,3713,3713,3713,3713,37-
15 may 202413,3913,3913,3913,3913,39-
14 may 202413,2513,2513,2513,2513,25-
13 may 202413,2013,2013,2013,2013,20-
10 may 202413,2013,2013,2013,2013,20-
09 may 202413,2113,2113,2113,2113,21-
08 may 202413,1713,1713,1713,1713,17-
07 may 202413,2113,2113,2113,2113,21-
06 may 202413,2413,2413,2413,2413,24-
03 may 202413,1413,1413,1413,1413,14-
02 may 202413,0813,0813,0813,0813,08-
01 may 202413,0013,0013,0013,0013,00-
30 abr 202413,0313,0313,0313,0313,03-
29 abr 202413,0613,0613,0613,0613,06-
26 abr 202413,0713,0713,0713,0713,07-
25 abr 202413,0313,0313,0313,0313,03-
24 abr 202413,0513,0513,0513,0513,05-
23 abr 202413,0713,0713,0713,0713,07-
22 abr 202412,9212,9212,9212,9212,92-
19 abr 202412,8412,8412,8412,8412,84-
18 abr 202412,9112,9112,9112,9112,91-
17 abr 202412,9312,9312,9312,9312,93-
16 abr 202412,9812,9812,9812,9812,98-
15 abr 202413,0113,0113,0113,0113,01-
12 abr 202413,1513,1513,1513,1513,15-
11 abr 202413,2913,2913,2913,2913,29-
10 abr 202413,2613,2613,2613,2613,26-
09 abr 202413,3213,3213,3213,3213,32-
08 abr 202413,3413,3413,3413,3413,34-
05 abr 202413,3213,3213,3213,3213,32-
04 abr 202413,2513,2513,2513,2513,25-
03 abr 202413,3013,3013,3013,3013,30-
02 abr 202413,2413,2413,2413,2413,24-
01 abr 202413,3213,3213,3213,3213,32-
28 mar 202413,3513,3513,3513,3513,35-
27 mar 202413,3813,3813,3813,3813,38-
27 mar 20240.048 Dividendo
26 mar 202413,3713,3713,3713,3713,32-
25 mar 202413,3213,3213,3213,3213,27-
22 mar 202413,2913,2913,2913,2913,24-
21 mar 202413,2913,2913,2913,2913,24-
20 mar 202413,2113,2113,2113,2113,16-
19 mar 202413,1013,1013,1013,1013,05-
18 mar 202413,0913,0913,0913,0913,04-
15 mar 202413,1013,1013,1013,1013,05-
14 mar 202413,1413,1413,1413,1413,09-
13 mar 202413,2313,2313,2313,2313,18-
12 mar 202413,1913,1913,1913,1913,14-
11 mar 202413,1313,1313,1313,1313,08-
08 mar 202413,1513,1513,1513,1513,10-
07 mar 202413,1513,1513,1513,1513,10-
06 mar 202413,0713,0713,0713,0713,02-
05 mar 202413,0213,0213,0213,0212,97-
04 mar 202413,1513,1513,1513,1513,10-
01 mar 202413,1113,1113,1113,1113,06-
29 feb 202413,0513,0513,0513,0513,00-
28 feb 202412,9712,9712,9712,9712,92-
27 feb 202412,9712,9712,9712,9712,92-
26 feb 202412,9212,9212,9212,9212,87-
23 feb 202412,8812,8812,8812,8812,83-
22 feb 202412,8712,8712,8712,8712,82-
21 feb 202412,7912,7912,7912,7912,74-
20 feb 202412,9812,9812,9812,9812,93-
16 feb 202413,0813,0813,0813,0813,03-
15 feb 202413,1313,1313,1313,1313,08-
14 feb 202413,0713,0713,0713,0713,02-
13 feb 202412,9712,9712,9712,9712,92-
12 feb 202413,1013,1013,1013,1013,05-
09 feb 202413,1313,1313,1313,1313,08-
08 feb 202413,0913,0913,0913,0913,04-
07 feb 202413,0213,0213,0213,0212,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...