Mercados españoles cerrados

Loomis Sayles Growth N (LGRNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,01+0,40 (+1,63%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,0125,0125,0125,0125,01-
25 abr 202424,6124,6124,6124,6124,61-
24 abr 202424,8224,8224,8224,8224,82-
23 abr 202424,8624,8624,8624,8624,86-
22 abr 202424,4724,4724,4724,4724,47-
19 abr 202424,2924,2924,2924,2924,29-
18 abr 202424,7924,7924,7924,7924,79-
17 abr 202424,9324,9324,9324,9324,93-
16 abr 202425,1425,1425,1425,1425,14-
15 abr 202425,1225,1225,1225,1225,12-
12 abr 202425,6225,6225,6225,6225,62-
11 abr 202426,0326,0326,0326,0326,03-
10 abr 202425,7825,7825,7825,7825,78-
09 abr 202425,9925,9925,9925,9925,99-
08 abr 202425,9725,9725,9725,9725,97-
05 abr 202425,9625,9625,9625,9625,96-
04 abr 202425,6625,6625,6625,6625,66-
03 abr 202425,9825,9825,9825,9825,98-
02 abr 202425,9725,9725,9725,9725,97-
01 abr 202426,1826,1826,1826,1826,18-
28 mar 202426,1726,1726,1726,1726,17-
27 mar 202426,2126,2126,2126,2126,21-
26 mar 202426,2326,2326,2326,2326,23-
25 mar 202426,2926,2926,2926,2926,29-
22 mar 202426,3326,3326,3326,3326,33-
21 mar 202426,3326,3326,3326,3326,33-
20 mar 202426,3126,3126,3126,3126,31-
19 mar 202425,9925,9925,9925,9925,99-
18 mar 202425,9325,9325,9325,9325,93-
15 mar 202425,6425,6425,6425,6425,64-
14 mar 202425,8525,8525,8525,8525,85-
13 mar 202425,9625,9625,9625,9625,96-
12 mar 202426,0626,0626,0626,0626,06-
11 mar 202425,6125,6125,6125,6125,61-
08 mar 202425,7125,7125,7125,7125,71-
07 mar 202425,9425,9425,9425,9425,94-
06 mar 202425,5225,5225,5225,5225,52-
05 mar 202425,4025,4025,4025,4025,40-
04 mar 202425,8125,8125,8125,8125,81-
01 mar 202425,9525,9525,9525,9525,95-
29 feb 202425,6525,6525,6525,6525,65-
28 feb 202425,4825,4825,4825,4825,48-
27 feb 202425,5125,5125,5125,5125,51-
26 feb 202425,4425,4425,4425,4425,44-
23 feb 202425,4525,4525,4525,4525,45-
22 feb 202425,4225,4225,4225,4225,42-
21 feb 202424,7024,7024,7024,7024,70-
20 feb 202424,7924,7924,7924,7924,79-
16 feb 202425,0925,0925,0925,0925,09-
15 feb 202425,3225,3225,3225,3225,32-
14 feb 202425,1725,1725,1725,1725,17-
13 feb 202424,7824,7824,7824,7824,78-
12 feb 202425,1925,1925,1925,1925,19-
09 feb 202425,3125,3125,3125,3125,31-
08 feb 202425,0925,0925,0925,0925,09-
07 feb 202425,0325,0325,0325,0325,03-
06 feb 202424,7224,7224,7224,7224,72-
05 feb 202424,7024,7024,7024,7024,70-
02 feb 202424,7824,7824,7824,7824,78-
01 feb 202424,1724,1724,1724,1724,17-
31 ene 202423,9223,9223,9223,9223,92-
30 ene 202424,3324,3324,3324,3324,33-
29 ene 202424,4124,4124,4124,4124,41-
26 ene 202424,0624,0624,0624,0624,06-
25 ene 202424,0224,0224,0224,0224,02-
24 ene 202424,0824,0824,0824,0824,08-
23 ene 202423,8823,8823,8823,8823,88-
22 ene 202423,8123,8123,8123,8123,81-
19 ene 202423,8123,8123,8123,8123,81-
18 ene 202423,4723,4723,4723,4723,47-
17 ene 202423,2023,2023,2023,2023,20-
16 ene 202423,3223,3223,3223,3223,32-
12 ene 202423,4523,4523,4523,4523,45-
11 ene 202423,4323,4323,4323,4323,43-
10 ene 202423,3923,3923,3923,3923,39-
09 ene 202423,1423,1423,1423,1423,14-
08 ene 202423,1223,1223,1223,1223,12-
05 ene 202422,7922,7922,7922,7922,79-
04 ene 202422,7222,7222,7222,7222,72-
03 ene 202422,7122,7122,7122,7122,71-
02 ene 202422,9422,9422,9422,9422,94-
29 dic 202323,2923,2923,2923,2923,29-
28 dic 202323,4123,4123,4123,4123,41-
27 dic 202323,4223,4223,4223,4223,42-
26 dic 202323,3623,3623,3623,3623,36-
22 dic 202323,2423,2423,2423,2423,24-
21 dic 202323,2523,2523,2523,2523,25-
20 dic 202322,9222,9222,9222,9222,92-
20 dic 20230 Dividendo
20 dic 20231.399 Plusvalía
19 dic 202324,6524,6524,6524,6523,25-
18 dic 202324,4524,4524,4524,4523,06-
15 dic 202324,2524,2524,2524,2522,87-
14 dic 202324,1224,1224,1224,1222,75-
13 dic 202324,0724,0724,0724,0722,70-
12 dic 202323,6923,6923,6923,6922,35-
11 dic 202323,6723,6723,6723,6722,33-
08 dic 202323,6623,6623,6623,6622,32-
07 dic 202323,5523,5523,5523,5522,21-
06 dic 202323,2723,2723,2723,2721,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...