Mercados españoles cerrados en 6 hrs 32 min

Lord Abbett Focused Growth R5 (LFGTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,58+0,66 (+2,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202430,5830,5830,5830,5830,58-
24 jun 202429,9229,9229,9229,9229,92-
21 jun 202430,4130,4130,4130,4130,41-
20 jun 202430,4630,4630,4630,4630,46-
18 jun 202430,8130,8130,8130,8130,81-
17 jun 202430,6530,6530,6530,6530,65-
14 jun 202430,4630,4630,4630,4630,46-
13 jun 202430,3130,3130,3130,3130,31-
12 jun 202430,2230,2230,2230,2230,22-
11 jun 202429,7229,7229,7229,7229,72-
10 jun 202429,6129,6129,6129,6129,61-
07 jun 202429,3429,3429,3429,3429,34-
06 jun 202429,3929,3929,3929,3929,39-
05 jun 202429,4229,4229,4229,4229,42-
04 jun 202428,6828,6828,6828,6828,68-
03 jun 202428,6328,6328,6328,6328,63-
31 may 202428,4328,4328,4328,4328,43-
30 may 202428,5928,5928,5928,5928,59-
29 may 202429,1429,1429,1429,1429,14-
28 may 202429,2229,2229,2229,2229,22-
24 may 202428,9728,9728,9728,9728,97-
23 may 202428,6528,6528,6528,6528,65-
22 may 202428,6528,6528,6528,6528,65-
21 may 202428,7628,7628,7628,7628,76-
20 may 202428,7428,7428,7428,7428,74-
17 may 202428,4828,4828,4828,4828,48-
16 may 202428,4928,4928,4928,4928,49-
15 may 202428,7128,7128,7128,7128,71-
14 may 202427,9627,9627,9627,9627,96-
13 may 202427,7927,7927,7927,7927,79-
10 may 202427,9027,9027,9027,9027,90-
09 may 202427,8427,8427,8427,8427,84-
08 may 202427,8027,8027,8027,8027,80-
07 may 202428,0528,0528,0528,0528,05-
06 may 202428,2228,2228,2228,2228,22-
03 may 202427,6227,6227,6227,6227,62-
02 may 202427,2027,2027,2027,2027,20-
01 may 202426,8426,8426,8426,8426,84-
30 abr 202426,9426,9426,9426,9426,94-
29 abr 202427,4627,4627,4627,4627,46-
26 abr 202427,5427,5427,5427,5427,54-
25 abr 202426,9726,9726,9726,9726,97-
24 abr 202427,1227,1227,1227,1227,12-
23 abr 202427,4027,4027,4027,4027,40-
22 abr 202426,6826,6826,6826,6826,68-
19 abr 202426,3626,3626,3626,3626,36-
18 abr 202427,3527,3527,3527,3527,35-
17 abr 202427,5227,5227,5227,5227,52-
16 abr 202427,9927,9927,9927,9927,99-
15 abr 202427,8427,8427,8427,8427,84-
12 abr 202428,4528,4528,4528,4528,45-
11 abr 202429,1129,1129,1129,1129,11-
10 abr 202428,6228,6228,6228,6228,62-
09 abr 202428,7828,7828,7828,7828,78-
08 abr 202428,9128,9128,9128,9128,91-
05 abr 202429,0429,0429,0429,0429,04-
04 abr 202428,3628,3628,3628,3628,36-
03 abr 202428,7728,7728,7728,7728,77-
02 abr 202428,5728,5728,5728,5728,57-
01 abr 202428,8228,8228,8228,8228,82-
28 mar 202428,7128,7128,7128,7128,71-
27 mar 202428,7528,7528,7528,7528,75-
26 mar 202428,9428,9428,9428,9428,94-
25 mar 202429,0629,0629,0629,0629,06-
22 mar 202429,1829,1829,1829,1829,18-
21 mar 202429,0629,0629,0629,0629,06-
20 mar 202428,8428,8428,8428,8428,84-
19 mar 202428,3528,3528,3528,3528,35-
18 mar 202428,2528,2528,2528,2528,25-
15 mar 202428,0828,0828,0828,0828,08-
14 mar 202428,4828,4828,4828,4828,48-
13 mar 202428,6028,6028,6028,6028,60-
12 mar 202428,7028,7028,7028,7028,70-
11 mar 202428,0128,0128,0128,0128,01-
08 mar 202428,4228,4228,4228,4228,42-
07 mar 202428,9928,9928,9928,9928,99-
06 mar 202428,5028,5028,5028,5028,50-
05 mar 202428,2828,2828,2828,2828,28-
04 mar 202428,8728,8728,8728,8728,87-
01 mar 202428,8328,8328,8328,8328,83-
29 feb 202428,3128,3128,3128,3128,31-
28 feb 202427,9227,9227,9227,9227,92-
27 feb 202428,1028,1028,1028,1028,10-
26 feb 202428,0628,0628,0628,0628,06-
23 feb 202428,0228,0228,0228,0228,02-
22 feb 202428,0928,0928,0928,0928,09-
21 feb 202427,0027,0027,0027,0027,00-
20 feb 202427,4027,4027,4027,4027,40-
16 feb 202427,9627,9627,9627,9627,96-
15 feb 202428,2028,2028,2028,2028,20-
14 feb 202428,1828,1828,1828,1828,18-
13 feb 202427,4827,4827,4827,4827,48-
12 feb 202428,0428,0428,0428,0428,04-
09 feb 202428,3028,3028,3028,3028,30-
08 feb 202427,7727,7727,7727,7727,77-
07 feb 202427,5227,5227,5227,5227,52-
06 feb 202427,0427,0427,0427,0427,04-
05 feb 202427,3027,3027,3027,3027,30-
02 feb 202427,2327,2327,2327,2327,23-
01 feb 202426,3026,3026,3026,3026,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...