Mercados españoles cerrados en 6 hrs 34 min
IBEX 35
11.152,70 +33,80 (+0,30%) Euro Stoxx 50
4.966,49 +30,52 (+0,62%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,21 +0,20 (+0,24%) Oro
2.327,90 -2,90 (-0,12%) Bitcoin EUR
57.533,39 +654,76 (+1,15%)
Lord Abbett Micro Cap Growth F (LFMGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 24 jun 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 21 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 20 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 18 jun 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 17 jun 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 14 jun 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 13 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 12 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 11 jun 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 10 jun 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 07 jun 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 06 jun 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 05 jun 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 04 jun 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 03 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 31 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 30 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 29 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 28 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 24 may 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 23 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 22 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 21 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 20 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 17 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 16 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 15 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 14 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 13 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 10 may 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 09 may 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 08 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 07 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 06 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 may 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 02 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 01 may 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 30 abr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 29 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 26 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 25 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 24 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 23 abr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 22 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 19 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 18 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 17 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 16 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 15 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 12 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 11 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 10 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 09 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 08 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 05 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 04 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 03 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 02 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 01 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 28 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 27 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 26 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 25 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 22 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 21 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 20 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 19 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 18 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 15 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 14 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 13 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 12 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 11 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 08 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 07 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 06 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 04 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 01 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 29 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 28 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 27 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 26 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 23 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 22 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 21 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 20 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 16 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 15 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 14 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 13 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 12 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 09 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 08 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 07 feb 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 06 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 05 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 02 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 01 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| *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.