Mercados españoles cerrados

Legal & General Cmdty Strat Inst (LCOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,34-0,02 (-0,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202425,3425,3425,3425,3425,34-
23 may 202425,3625,3625,3625,3625,36-
22 may 202425,8125,8125,8125,8125,81-
21 may 202426,0426,0426,0426,0426,04-
20 may 202426,0126,0126,0126,0126,01-
17 may 202425,8425,8425,8425,8425,84-
16 may 202425,5225,5225,5225,5225,52-
15 may 202425,5625,5625,5625,5625,56-
14 may 202425,2325,2325,2325,2325,23-
13 may 202425,1725,1725,1725,1725,17-
10 may 202425,1125,1125,1125,1125,11-
09 may 202425,0225,0225,0225,0225,02-
08 may 202424,8324,8324,8324,8324,83-
07 may 202424,9724,9724,9724,9724,97-
06 may 202424,9624,9624,9624,9624,96-
03 may 202424,6924,6924,6924,6924,69-
02 may 202424,4724,4724,4724,4724,47-
01 may 202424,3424,3424,3424,3424,34-
30 abr 202424,4924,4924,4924,4924,49-
29 abr 202425,0325,0325,0325,0325,03-
26 abr 202424,8424,8424,8424,8424,84-
25 abr 202424,7824,7824,7824,7824,78-
24 abr 202424,7424,7424,7424,7424,74-
23 abr 202424,8224,8224,8224,8224,82-
22 abr 202424,7824,7824,7824,7824,78-
19 abr 202424,9824,9824,9824,9824,98-
18 abr 202424,7424,7424,7424,7424,74-
17 abr 202424,7924,7924,7924,7924,79-
16 abr 202424,8724,8724,8724,8724,87-
15 abr 202424,8724,8724,8724,8724,87-
12 abr 202424,9424,9424,9424,9424,94-
11 abr 202424,7624,7624,7624,7624,76-
10 abr 202424,8124,8124,8124,8124,81-
09 abr 202425,0525,0525,0525,0525,05-
08 abr 202424,9924,9924,9924,9924,99-
05 abr 202424,9624,9624,9624,9624,96-
04 abr 202424,8924,8924,8924,8924,89-
03 abr 202424,7624,7624,7624,7624,76-
02 abr 202424,4724,4724,4724,4724,47-
01 abr 202424,2624,2624,2624,2624,26-
28 mar 202424,2724,2724,2724,2724,27-
27 mar 202424,0124,0124,0124,0124,01-
26 mar 202423,9723,9723,9723,9723,97-
25 mar 202424,0724,0724,0724,0724,07-
22 mar 202423,9823,9823,9823,9823,98-
21 mar 202424,1024,1024,1024,1024,10-
20 mar 202423,9623,9623,9623,9623,96-
19 mar 202423,9523,9523,9523,9523,95-
18 mar 202423,9623,9623,9623,9623,96-
15 mar 202423,8823,8823,8823,8823,88-
14 mar 202423,8923,8923,8923,8923,89-
13 mar 202424,0424,0424,0424,0424,04-
12 mar 202423,8823,8823,8823,8823,88-
11 mar 202423,9423,9423,9423,9423,94-
08 mar 202423,9023,9023,9023,9023,90-
07 mar 202423,7923,7923,7923,7923,79-
06 mar 202423,7923,7923,7923,7923,79-
05 mar 202423,6523,6523,6523,6523,65-
04 mar 202423,5723,5723,5723,5723,57-
01 mar 202423,2423,2423,2423,2423,24-
29 feb 202423,1523,1523,1523,1523,15-
28 feb 202423,0723,0723,0723,0723,07-
27 feb 202423,0123,0123,0123,0123,01-
26 feb 202422,8822,8822,8822,8822,88-
23 feb 202422,8322,8322,8322,8322,83-
22 feb 202422,8822,8822,8822,8822,88-
21 feb 202422,9222,9222,9222,9222,92-
20 feb 202422,8322,8322,8322,8322,83-
16 feb 202422,8522,8522,8522,8522,85-
15 feb 202422,7522,7522,7522,7522,75-
14 feb 202422,6622,6622,6622,6622,66-
13 feb 202422,7422,7422,7422,7422,74-
12 feb 202423,0423,0423,0423,0423,04-
09 feb 202423,0923,0923,0923,0923,09-
08 feb 202423,1423,1423,1423,1423,14-
07 feb 202423,1523,1523,1523,1523,15-
06 feb 202423,2023,2023,2023,2023,20-
05 feb 202423,0723,0723,0723,0723,07-
02 feb 202423,2523,2523,2523,2523,25-
01 feb 202423,8423,8423,8423,8423,84-
31 ene 202423,7923,7923,7923,7923,79-
30 ene 202423,6623,6623,6623,6623,66-
29 ene 202423,4823,4823,4823,4823,48-
26 ene 202423,5023,5023,5023,5023,50-
25 ene 202423,5123,5123,5123,5123,51-
24 ene 202423,4223,4223,4223,4223,42-
23 ene 202423,3323,3323,3323,3323,33-
22 ene 202423,2723,2723,2723,2723,27-
19 ene 202423,2723,2723,2723,2723,27-
18 ene 202423,3123,3123,3123,3123,31-
17 ene 202423,1923,1923,1923,1923,19-
16 ene 202423,4723,4723,4723,4723,47-
12 ene 202423,7623,7623,7623,7623,76-
11 ene 202423,5123,5123,5123,5123,51-
10 ene 202423,3923,3923,3923,3923,39-
09 ene 202423,5823,5823,5823,5823,58-
08 ene 202423,4723,4723,4723,4723,47-
05 ene 202423,6623,6623,6623,6623,66-
04 ene 202423,6623,6623,6623,6623,66-
03 ene 202423,7823,7823,7823,7823,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...