Mercados españoles cerrados en 2 hrs 30 min
IBEX 35
11.209,60 -101,50 (-0,90%) Euro Stoxx 50
5.017,35 -20,25 (-0,40%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
80,82 -0,54 (-0,66%) Oro
2.339,80 +2,60 (+0,11%) Bitcoin EUR
62.177,57 -1.791,50 (-2,80%)
Lord Abbett Growth Opportunities R6 (LGOVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 22 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 21 may 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 20 may 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 17 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 16 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 15 may 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 14 may 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 13 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 10 may 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 09 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 08 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 07 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 06 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 03 may 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 02 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 01 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 30 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 29 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 26 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 25 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 24 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 23 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 22 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 19 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 18 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 17 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 16 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 15 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 12 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 11 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 10 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 09 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 08 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 05 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 04 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 03 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 02 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 01 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 28 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 27 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 26 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 25 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 22 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 21 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 20 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 19 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 18 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 15 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 14 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 13 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 12 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 11 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 08 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 07 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 06 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 05 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 04 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 01 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 29 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 28 feb 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 27 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 26 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 23 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 22 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 21 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 20 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 16 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 15 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 14 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 13 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 12 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 09 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 08 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 07 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 06 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 05 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 02 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 01 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 31 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 30 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 29 ene 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 26 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 25 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 24 ene 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 23 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 22 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 19 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 18 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 17 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 16 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 12 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 11 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 10 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 09 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 08 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 05 ene 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 04 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 03 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 02 ene 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| *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.