Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.730,61 +389,07 (+0,99%) Dólar/Euro
1,0692 -0,0017 (-0,16%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.909,54 +779,30 (+1,36%)
Leuthold Core Investment Retail (LCORX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 26 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 25 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 24 jun 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 21 jun 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 20 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 18 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 17 jun 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 14 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 13 jun 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 13 jun 2024 | 0.062 Dividendo | |||||
| 12 jun 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,15 | - |
| 11 jun 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,96 | - |
| 10 jun 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,01 | - |
| 07 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,94 | - |
| 06 jun 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,00 | - |
| 05 jun 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,04 | - |
| 04 jun 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,85 | - |
| 03 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,94 | - |
| 31 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,03 | - |
| 30 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,88 | - |
| 29 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,82 | - |
| 28 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,95 | - |
| 24 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,03 | - |
| 23 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | - |
| 22 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,03 | - |
| 21 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,13 | - |
| 20 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,14 | - |
| 17 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,12 | - |
| 16 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,11 | - |
| 15 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,26 | - |
| 14 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,02 | - |
| 13 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,95 | - |
| 10 may 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,00 | - |
| 09 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,94 | - |
| 08 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,84 | - |
| 07 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | - |
| 06 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,90 | - |
| 03 may 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,73 | - |
| 02 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,58 | - |
| 01 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,42 | - |
| 30 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,44 | - |
| 29 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,71 | - |
| 26 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,70 | - |
| 25 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,62 | - |
| 24 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,71 | - |
| 23 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,76 | - |
| 22 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,59 | - |
| 19 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,53 | - |
| 18 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,60 | - |
| 17 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,66 | - |
| 16 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,76 | - |
| 15 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,80 | - |
| 12 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 21,97 | - |
| 11 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,13 | - |
| 10 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,06 | - |
| 09 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,25 | - |
| 08 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,28 | - |
| 05 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,33 | - |
| 04 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,17 | - |
| 03 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,34 | - |
| 02 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,23 | - |
| 01 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,40 | - |
| 28 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,42 | - |
| 27 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,41 | - |
| 26 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,33 | - |
| 25 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,34 | - |
| 22 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,39 | - |
| 21 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,38 | - |
| 20 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,30 | - |
| 19 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,16 | - |
| 18 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,06 | - |
| 15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,96 | - |
| 14 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,06 | - |
| 14 mar 2024 | 0.091 Dividendo | |||||
| 13 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,11 | - |
| 12 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,13 | - |
| 11 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 21,97 | - |
| 08 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,01 | - |
| 07 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,11 | - |
| 06 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,95 | - |
| 05 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,86 | - |
| 04 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 21,96 | - |
| 01 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,02 | - |
| 29 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,86 | - |
| 28 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,71 | - |
| 27 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,76 | - |
| 26 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,74 | - |
| 23 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,72 | - |
| 22 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,68 | - |
| 21 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,46 | - |
| 20 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,44 | - |
| 16 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,54 | - |
| 15 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,65 | - |
| 14 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,57 | - |
| 13 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,38 | - |
| 12 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,65 | - |
| 09 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,61 | - |
| 08 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,47 | - |
| 07 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,49 | - |
| *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.