Mercados españoles cerrados

Lord Abbett International Opp R2 (LINQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,99-0,05 (-0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 202418,0418,0418,0418,0418,04-
26 jun 202417,9517,9517,9517,9517,95-
25 jun 202418,0618,0618,0618,0618,06-
24 jun 202418,1218,1218,1218,1218,12-
21 jun 202418,0318,0318,0318,0318,03-
20 jun 202418,0818,0818,0818,0818,08-
18 jun 202418,0918,0918,0918,0918,09-
17 jun 202418,0018,0018,0018,0018,00-
14 jun 202417,9517,9517,9517,9517,95-
13 jun 202418,1318,1318,1318,1318,13-
12 jun 202418,3918,3918,3918,3918,39-
11 jun 202418,2318,2318,2318,2318,23-
10 jun 202418,4218,4218,4218,4218,42-
07 jun 202418,3718,3718,3718,3718,37-
06 jun 202418,5518,5518,5518,5518,55-
05 jun 202418,5418,5418,5418,5418,54-
04 jun 202418,4818,4818,4818,4818,48-
03 jun 202418,5518,5518,5518,5518,55-
31 may 202418,3718,3718,3718,3718,37-
30 may 202418,3718,3718,3718,3718,37-
29 may 202418,2118,2118,2118,2118,21-
28 may 202418,4818,4818,4818,4818,48-
24 may 202418,5218,5218,5218,5218,52-
23 may 202418,3618,3618,3618,3618,36-
22 may 202418,4318,4318,4318,4318,43-
21 may 202418,5718,5718,5718,5718,57-
20 may 202418,6418,6418,6418,6418,64-
17 may 202418,6418,6418,6418,6418,64-
16 may 202418,5418,5418,5418,5418,54-
15 may 202418,6118,6118,6118,6118,61-
14 may 202418,3818,3818,3818,3818,38-
13 may 202418,2818,2818,2818,2818,28-
10 may 202418,3318,3318,3318,3318,33-
09 may 202418,3518,3518,3518,3518,35-
08 may 202418,2318,2318,2318,2318,23-
07 may 202418,2518,2518,2518,2518,25-
06 may 202418,2618,2618,2618,2618,26-
03 may 202418,1618,1618,1618,1618,16-
02 may 202418,0018,0018,0018,0018,00-
01 may 202417,6817,6817,6817,6817,68-
30 abr 202417,6817,6817,6817,6817,68-
29 abr 202417,9417,9417,9417,9417,94-
26 abr 202417,7517,7517,7517,7517,75-
25 abr 202417,6717,6717,6717,6717,67-
24 abr 202417,7517,7517,7517,7517,75-
23 abr 202417,7917,7917,7917,7917,79-
22 abr 202417,6717,6717,6717,6717,67-
19 abr 202417,5117,5117,5117,5117,51-
18 abr 202417,6217,6217,6217,6217,62-
17 abr 202417,5717,5717,5717,5717,57-
16 abr 202417,6117,6117,6117,6117,61-
15 abr 202417,8117,8117,8117,8117,81-
12 abr 202417,9217,9217,9217,9217,92-
11 abr 202418,2218,2218,2218,2218,22-
10 abr 202418,2618,2618,2618,2618,26-
09 abr 202418,4418,4418,4418,4418,44-
08 abr 202418,4618,4618,4618,4618,46-
05 abr 202418,3918,3918,3918,3918,39-
04 abr 202418,3318,3318,3318,3318,33-
03 abr 202418,4418,4418,4418,4418,44-
02 abr 202418,3018,3018,3018,3018,30-
01 abr 202418,3818,3818,3818,3818,38-
28 mar 202418,3818,3818,3818,3818,38-
27 mar 202418,4118,4118,4118,4118,41-
26 mar 202418,2618,2618,2618,2618,26-
25 mar 202418,2318,2318,2318,2318,23-
22 mar 202418,2618,2618,2618,2618,26-
21 mar 202418,3118,3118,3118,3118,31-
20 mar 202418,2618,2618,2618,2618,26-
19 mar 202418,0718,0718,0718,0718,07-
18 mar 202418,1118,1118,1118,1118,11-
15 mar 202418,1218,1218,1218,1218,12-
14 mar 202418,1518,1518,1518,1518,15-
13 mar 202418,2318,2318,2318,2318,23-
12 mar 202418,2518,2518,2518,2518,25-
11 mar 202418,1518,1518,1518,1518,15-
08 mar 202418,2218,2218,2218,2218,22-
07 mar 202418,2818,2818,2818,2818,28-
06 mar 202418,1618,1618,1618,1618,16-
05 mar 202417,8917,8917,8917,8917,89-
04 mar 202417,9217,9217,9217,9217,92-
01 mar 202417,9617,9617,9617,9617,96-
29 feb 202417,7917,7917,7917,7917,79-
28 feb 202417,7417,7417,7417,7417,74-
27 feb 202417,8317,8317,8317,8317,83-
26 feb 202417,8017,8017,8017,8017,80-
23 feb 202417,8517,8517,8517,8517,85-
22 feb 202417,8717,8717,8717,8717,87-
21 feb 202417,7017,7017,7017,7017,70-
20 feb 202417,6117,6117,6117,6117,61-
16 feb 202417,5817,5817,5817,5817,58-
15 feb 202417,5517,5517,5517,5517,55-
14 feb 202417,4217,4217,4217,4217,42-
13 feb 202417,2617,2617,2617,2617,26-
12 feb 202417,5217,5217,5217,5217,52-
09 feb 202417,4017,4017,4017,4017,40-
08 feb 202417,4117,4117,4117,4117,41-
07 feb 202417,4817,4817,4817,4817,48-
06 feb 202417,5217,5217,5217,5217,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...