Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Lazard Developing Markets Equity Instl (LDMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 20 jun 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 18 jun 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 17 jun 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 14 jun 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 13 jun 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 12 jun 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 11 jun 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 10 jun 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 07 jun 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 06 jun 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 05 jun 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 04 jun 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 03 jun 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 31 may 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 30 may 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 29 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 28 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 24 may 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 23 may 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 22 may 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 21 may 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 20 may 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 17 may 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 16 may 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 15 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 may 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 13 may 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 10 may 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 09 may 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 08 may 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 07 may 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 06 may 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 03 may 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 02 may 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 01 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 30 abr 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 29 abr 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 26 abr 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 25 abr 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 24 abr 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 23 abr 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 22 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 19 abr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 18 abr 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 17 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 16 abr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 15 abr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 12 abr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 11 abr 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | - |
| 10 abr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 09 abr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 08 abr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 05 abr 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 04 abr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 03 abr 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 02 abr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 01 abr 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 28 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 27 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 26 mar 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 25 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 22 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 21 mar 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 20 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 19 mar 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 18 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 15 mar 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 14 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 13 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 12 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 11 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 08 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 07 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 06 mar 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 05 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 04 mar 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 01 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 29 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 28 feb 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 27 feb 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 26 feb 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 23 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 22 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 21 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 20 feb 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 16 feb 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 15 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 14 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 13 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 12 feb 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 09 feb 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 08 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 07 feb 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 06 feb 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 05 feb 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 02 feb 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 01 feb 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 31 ene 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 30 ene 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| *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.