Mercados españoles abiertos en 55 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.120,31 +82,15 (+0,21%) Dólar/Euro
1,0769 +0,0003 (+0,03%) Petróleo Brent
81,49 -0,14 (-0,17%) Bitcoin EUR
63.073,82 -1.484,23 (-2,30%)
Loomis Sayles Global Allocation A (LGMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 07 jun 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 06 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 05 jun 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 04 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 03 jun 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 31 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 30 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 29 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 28 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 24 may 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 23 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 21 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 20 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 17 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 16 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 15 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 14 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 13 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 10 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 09 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 08 may 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 07 may 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 06 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 03 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 02 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 01 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 30 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 29 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 26 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 24 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 23 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 22 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 18 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 17 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 16 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 15 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 12 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 11 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 10 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 09 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 08 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 05 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 04 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 03 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 01 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 28 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 27 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 26 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 25 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 22 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 20 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 18 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 15 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 14 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 13 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 12 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 11 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 08 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 07 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 06 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 05 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 04 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 01 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 29 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 27 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 23 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 22 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 21 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 20 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 16 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 15 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 14 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 13 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 09 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 08 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 07 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 06 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 05 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 02 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 01 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 31 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 30 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 29 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 26 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 25 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 24 ene 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 23 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 22 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 19 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 18 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| *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.