Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0828 +0,0014 (+0,13%) Petróleo Brent
87,74 +0,40 (+0,46%) Oro
2.393,10 +23,70 (+1,00%) Bitcoin EUR
52.143,38 -1.435,49 (-2,68%)
Loomis Sayles Small Cap Growth Retail (LCGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 02 jul 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 01 jul 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 28 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 27 jun 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 26 jun 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 25 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 24 jun 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 21 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 20 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 18 jun 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 17 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 14 jun 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 13 jun 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 12 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 11 jun 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 10 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 07 jun 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 06 jun 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 05 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 04 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 03 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 31 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 30 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 29 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 28 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 24 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 23 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 22 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 21 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 20 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 17 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 16 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 14 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 13 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 10 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 09 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 08 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 07 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 06 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 03 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 02 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 01 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 30 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 29 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 26 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 25 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 24 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 23 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 22 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 19 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 18 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 17 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 16 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 15 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 12 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 11 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 10 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 09 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 08 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 05 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 04 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 03 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 02 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 01 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 28 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 27 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 26 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 25 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 22 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 21 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 20 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 19 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 18 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 15 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 14 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 13 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 11 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 08 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 07 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 06 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 05 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 04 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 01 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 29 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 28 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 27 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 26 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 23 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 22 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 21 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 20 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 16 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 15 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 14 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 13 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 12 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.