Mercados españoles cerrados en 7 hrs
IBEX 35
11.034,70 -22,10 (-0,20%) Euro Stoxx 50
4.985,06 +19,26 (+0,39%) Dólar/Euro
1,0806 +0,0019 (+0,17%) Petróleo Brent
86,63 -0,71 (-0,81%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.771,75 -2.578,53 (-4,58%)
ClearBridge Mid Cap Growth Fund (LCMRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 02 jul 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
| 01 jul 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 28 jun 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 27 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 26 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 25 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 24 jun 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 21 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 20 jun 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 18 jun 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 17 jun 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 14 jun 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 13 jun 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 12 jun 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 11 jun 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 10 jun 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
| 07 jun 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
| 06 jun 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 05 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 04 jun 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 03 jun 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 31 may 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 30 may 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 29 may 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 28 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 24 may 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 23 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 22 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 21 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 20 may 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 17 may 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 16 may 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 15 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 14 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 13 may 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 10 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 09 may 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 08 may 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 07 may 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
| 06 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 03 may 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 02 may 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 01 may 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
| 30 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
| 29 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
| 26 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 25 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 24 abr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 23 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
| 22 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
| 19 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
| 18 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
| 17 abr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
| 16 abr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 15 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 12 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 11 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 10 abr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 09 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 08 abr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 05 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 04 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 03 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 02 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 01 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 28 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 27 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 26 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 25 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 22 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 21 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 20 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 19 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 18 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 15 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 14 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 13 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 12 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 11 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 08 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 07 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 06 mar 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 05 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 04 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 01 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 29 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 28 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 27 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 26 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 23 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 22 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 21 feb 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
| 20 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
| 16 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 15 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 14 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 13 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 12 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 09 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| *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.