Mercados españoles cerrados
S&P 500
5.311,15 +7,88 (+0,15%) Nasdaq
16.802,10 +116,13 (+0,70%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0866 -0,0006 (-0,05%) Petróleo Brent
83,70 -0,28 (-0,33%) Bitcoin EUR
63.318,77 +2.221,11 (+3,64%)
Lord Abbett Health Care A (LHCAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 16 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 15 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 13 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 10 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 09 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 08 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 07 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 06 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 03 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 02 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 01 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 30 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 29 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 26 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 25 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 24 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 23 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 22 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 19 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 18 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 17 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 16 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 15 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 12 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 11 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 10 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 09 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 08 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 05 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 04 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 03 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 02 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 01 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 28 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 27 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 26 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 25 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 21 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 19 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 18 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 15 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 14 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 13 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 12 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 11 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 08 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 07 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 06 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 05 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 04 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 01 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 29 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 28 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 27 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 26 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 23 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 22 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 21 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 20 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 16 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 15 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 14 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 13 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 12 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 09 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 08 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 07 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 06 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 05 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 02 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 01 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 31 ene 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 30 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 29 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 26 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 25 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 24 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 23 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 19 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 18 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 17 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 16 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 12 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 11 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 10 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 09 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 08 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 05 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 04 ene 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 03 ene 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 02 ene 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 29 dic 2023 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 28 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 27 dic 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| *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.