Mercados españoles cerrados

Lord Abbett Growth Leaders A (LGLAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,38-0,03 (-0,08%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 202437,3837,3837,3837,3837,38-
08 may 202437,4137,4137,4137,4137,41-
07 may 202437,6937,6937,6937,6937,69-
06 may 202437,8937,8937,8937,8937,89-
03 may 202437,1037,1037,1037,1037,10-
02 may 202436,5436,5436,5436,5436,54-
01 may 202436,0336,0336,0336,0336,03-
30 abr 202436,1836,1836,1836,1836,18-
29 abr 202436,8536,8536,8536,8536,85-
26 abr 202436,9536,9536,9536,9536,95-
25 abr 202436,2336,2336,2336,2336,23-
24 abr 202436,3636,3636,3636,3636,36-
23 abr 202436,6936,6936,6936,6936,69-
22 abr 202435,7335,7335,7335,7335,73-
19 abr 202435,2735,2735,2735,2735,27-
18 abr 202436,5036,5036,5036,5036,50-
17 abr 202436,6836,6836,6836,6836,68-
16 abr 202437,2837,2837,2837,2837,28-
15 abr 202437,1037,1037,1037,1037,10-
12 abr 202437,9337,9337,9337,9337,93-
11 abr 202438,7938,7938,7938,7938,79-
10 abr 202438,2038,2038,2038,2038,20-
09 abr 202438,4038,4038,4038,4038,40-
08 abr 202438,6038,6038,6038,6038,60-
05 abr 202438,6938,6938,6938,6938,69-
04 abr 202437,8437,8437,8437,8437,84-
03 abr 202438,4238,4238,4238,4238,42-
02 abr 202438,1638,1638,1638,1638,16-
01 abr 202438,5438,5438,5438,5438,54-
28 mar 202438,4538,4538,4538,4538,45-
27 mar 202438,5038,5038,5038,5038,50-
26 mar 202438,7338,7338,7338,7338,73-
25 mar 202438,8838,8838,8838,8838,88-
22 mar 202438,9638,9638,9638,9638,96-
21 mar 202438,9338,9338,9338,9338,93-
20 mar 202438,6038,6038,6038,6038,60-
19 mar 202437,9937,9937,9937,9937,99-
18 mar 202437,8337,8337,8337,8337,83-
15 mar 202437,5637,5637,5637,5637,56-
14 mar 202438,0538,0538,0538,0538,05-
13 mar 202438,2238,2238,2238,2238,22-
12 mar 202438,3638,3638,3638,3638,36-
11 mar 202437,4037,4037,4037,4037,40-
08 mar 202437,9237,9237,9237,9237,92-
07 mar 202438,6638,6638,6638,6638,66-
06 mar 202438,0338,0338,0338,0338,03-
05 mar 202437,6637,6637,6637,6637,66-
04 mar 202438,4238,4238,4238,4238,42-
01 mar 202438,3438,3438,3438,3438,34-
29 feb 202437,7337,7337,7337,7337,73-
28 feb 202437,3537,3537,3537,3537,35-
27 feb 202437,5137,5137,5137,5137,51-
26 feb 202437,4937,4937,4937,4937,49-
23 feb 202437,3937,3937,3937,3937,39-
22 feb 202437,5337,5337,5337,5337,53-
21 feb 202435,9835,9835,9835,9835,98-
20 feb 202436,5236,5236,5236,5236,52-
16 feb 202437,2337,2337,2337,2337,23-
15 feb 202437,6037,6037,6037,6037,60-
14 feb 202437,5237,5237,5237,5237,52-
13 feb 202436,6636,6636,6636,6636,66-
12 feb 202437,3137,3137,3137,3137,31-
09 feb 202437,6337,6337,6337,6337,63-
08 feb 202437,0137,0137,0137,0137,01-
07 feb 202436,7036,7036,7036,7036,70-
06 feb 202436,0636,0636,0636,0636,06-
05 feb 202436,3336,3336,3336,3336,33-
02 feb 202436,2636,2636,2636,2636,26-
01 feb 202435,0835,0835,0835,0835,08-
31 ene 202434,5534,5534,5534,5534,55-
30 ene 202435,3535,3535,3535,3535,35-
29 ene 202435,5735,5735,5735,5735,57-
26 ene 202435,0035,0035,0035,0035,00-
25 ene 202435,0735,0735,0735,0735,07-
24 ene 202434,9434,9434,9434,9434,94-
23 ene 202434,7034,7034,7034,7034,70-
22 ene 202434,7034,7034,7034,7034,70-
19 ene 202434,5134,5134,5134,5134,51-
18 ene 202433,8133,8133,8133,8133,81-
17 ene 202433,3133,3133,3133,3133,31-
16 ene 202433,5133,5133,5133,5133,51-
12 ene 202433,3233,3233,3233,3233,32-
11 ene 202433,2833,2833,2833,2833,28-
10 ene 202433,1533,1533,1533,1533,15-
09 ene 202432,7132,7132,7132,7132,71-
08 ene 202432,4832,4832,4832,4832,48-
05 ene 202431,4931,4931,4931,4931,49-
04 ene 202431,3431,3431,3431,3431,34-
03 ene 202431,4131,4131,4131,4131,41-
02 ene 202431,8131,8131,8131,8131,81-
29 dic 202332,6732,6732,6732,6732,67-
28 dic 202332,8832,8832,8832,8832,88-
27 dic 202332,8832,8832,8832,8832,88-
26 dic 202332,8132,8132,8132,8132,81-
22 dic 202332,6532,6532,6532,6532,65-
21 dic 202332,5832,5832,5832,5832,58-
20 dic 202332,1532,1532,1532,1532,15-
19 dic 202332,8332,8332,8332,8332,83-
18 dic 202332,7232,7232,7232,7232,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...