Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
11.168,20 +49,30 (+0,44%) Euro Stoxx 50
4.974,76 +38,79 (+0,79%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,20 +0,19 (+0,22%) Oro
2.324,70 -6,10 (-0,26%) Bitcoin EUR
57.693,67 +1.000,61 (+1,76%)
Lord Abbett Growth Leaders R4 (LGLSX)
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 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
| 24 jun 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
| 21 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 20 jun 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
| 18 jun 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 17 jun 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
| 14 jun 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 13 jun 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
| 12 jun 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
| 11 jun 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 10 jun 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 07 jun 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 06 jun 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 05 jun 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
| 04 jun 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 03 jun 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 31 may 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
| 30 may 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 29 may 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 28 may 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 24 may 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 23 may 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 22 may 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 21 may 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 20 may 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 17 may 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 16 may 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 15 may 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 14 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 13 may 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 10 may 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 09 may 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 08 may 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 07 may 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 06 may 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
| 03 may 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 02 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 01 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 30 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 29 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 26 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 25 abr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 24 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 23 abr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 22 abr 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 19 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 18 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 17 abr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 16 abr 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 15 abr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 12 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 11 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 10 abr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 09 abr 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 08 abr 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| 05 abr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 04 abr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 03 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 02 abr 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 01 abr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 28 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 27 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 26 mar 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
| 25 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 22 mar 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
| 21 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 20 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 19 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 18 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
| 15 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 14 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 13 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 12 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 11 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 08 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 07 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 06 mar 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 05 mar 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 04 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
| 01 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 29 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 28 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 27 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 26 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 23 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 22 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 21 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 20 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 16 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 15 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 14 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 13 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 12 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 09 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
| 08 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 07 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 06 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 05 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 02 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 01 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
| *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.