Mercados españoles cerrados en 1 hr 55 mins

Lord Abbett Micro Cap Growth C (LCMGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,38+0,09 (+0,52%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202417,3817,3817,3817,3817,38-
24 jun 202417,2917,2917,2917,2917,29-
21 jun 202417,3017,3017,3017,3017,30-
20 jun 202417,2317,2317,2317,2317,23-
18 jun 202417,3817,3817,3817,3817,38-
17 jun 202417,3417,3417,3417,3417,34-
14 jun 202417,3517,3517,3517,3517,35-
13 jun 202417,6717,6717,6717,6717,67-
12 jun 202417,8417,8417,8417,8417,84-
11 jun 202417,5517,5517,5517,5517,55-
10 jun 202417,5917,5917,5917,5917,59-
07 jun 202417,4517,4517,4517,4517,45-
06 jun 202417,6317,6317,6317,6317,63-
05 jun 202417,9517,9517,9517,9517,95-
04 jun 202417,4517,4517,4517,4517,45-
03 jun 202417,6917,6917,6917,6917,69-
31 may 202417,7517,7517,7517,7517,75-
30 may 202417,7017,7017,7017,7017,70-
29 may 202417,5717,5717,5717,5717,57-
28 may 202417,7117,7117,7117,7117,71-
24 may 202417,8317,8317,8317,8317,83-
23 may 202417,6217,6217,6217,6217,62-
22 may 202417,8617,8617,8617,8617,86-
21 may 202418,0518,0518,0518,0518,05-
20 may 202418,1718,1718,1718,1718,17-
17 may 202418,0418,0418,0418,0418,04-
16 may 202418,0518,0518,0518,0518,05-
15 may 202418,1618,1618,1618,1618,16-
14 may 202417,7617,7617,7617,7617,76-
13 may 202417,5117,5117,5117,5117,51-
10 may 202417,5217,5217,5217,5217,52-
09 may 202417,7417,7417,7417,7417,74-
08 may 202417,5117,5117,5117,5117,51-
07 may 202417,6317,6317,6317,6317,63-
06 may 202417,5317,5317,5317,5317,53-
03 may 202417,3717,3717,3717,3717,37-
02 may 202417,1017,1017,1017,1017,10-
01 may 202416,7616,7616,7616,7616,76-
30 abr 202416,5716,5716,5716,5716,57-
29 abr 202416,8616,8616,8616,8616,86-
26 abr 202416,6916,6916,6916,6916,69-
25 abr 202416,3816,3816,3816,3816,38-
24 abr 202416,4116,4116,4116,4116,41-
23 abr 202416,5116,5116,5116,5116,51-
22 abr 202416,0516,0516,0516,0516,05-
19 abr 202415,8915,8915,8915,8915,89-
18 abr 202416,0416,0416,0416,0416,04-
17 abr 202416,1416,1416,1416,1416,14-
16 abr 202416,3916,3916,3916,3916,39-
15 abr 202416,4316,4316,4316,4316,43-
12 abr 202416,8616,8616,8616,8616,86-
11 abr 202417,2817,2817,2817,2817,28-
10 abr 202416,9916,9916,9916,9916,99-
09 abr 202417,3317,3317,3317,3317,33-
08 abr 202417,3717,3717,3717,3717,37-
05 abr 202417,2317,2317,2317,2317,23-
04 abr 202417,0017,0017,0017,0017,00-
03 abr 202417,1517,1517,1517,1517,15-
02 abr 202417,1117,1117,1117,1117,11-
01 abr 202417,5017,5017,5017,5017,50-
28 mar 202417,7917,7917,7917,7917,79-
27 mar 202417,7217,7217,7217,7217,72-
26 mar 202417,4817,4817,4817,4817,48-
25 mar 202417,5317,5317,5317,5317,53-
22 mar 202417,7017,7017,7017,7017,70-
21 mar 202417,9217,9217,9217,9217,92-
20 mar 202417,8217,8217,8217,8217,82-
19 mar 202417,5017,5017,5017,5017,50-
18 mar 202417,0617,0617,0617,0617,06-
15 mar 202417,0417,0417,0417,0417,04-
14 mar 202417,1017,1017,1017,1017,10-
13 mar 202417,4017,4017,4017,4017,40-
12 mar 202417,3817,3817,3817,3817,38-
11 mar 202417,1817,1817,1817,1817,18-
08 mar 202417,4817,4817,4817,4817,48-
07 mar 202417,5817,5817,5817,5817,58-
06 mar 202417,5417,5417,5417,5417,54-
05 mar 202417,3917,3917,3917,3917,39-
04 mar 202417,5917,5917,5917,5917,59-
01 mar 202417,7717,7717,7717,7717,77-
29 feb 202417,4917,4917,4917,4917,49-
28 feb 202417,4817,4817,4817,4817,48-
27 feb 202417,7417,7417,7417,7417,74-
26 feb 202417,4617,4617,4617,4617,46-
23 feb 202417,1417,1417,1417,1417,14-
22 feb 202417,1117,1117,1117,1117,11-
21 feb 202417,0117,0117,0117,0117,01-
20 feb 202417,1717,1717,1717,1717,17-
16 feb 202417,4517,4517,4517,4517,45-
15 feb 202417,6517,6517,6517,6517,65-
14 feb 202417,3517,3517,3517,3517,35-
13 feb 202416,8816,8816,8816,8816,88-
12 feb 202417,5217,5217,5217,5217,52-
09 feb 202417,3017,3017,3017,3017,30-
08 feb 202416,9416,9416,9416,9416,94-
07 feb 202416,6416,6416,6416,6416,64-
06 feb 202416,6716,6716,6716,6716,67-
05 feb 202416,6216,6216,6216,6216,62-
02 feb 202416,6916,6916,6916,6916,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...