Mercados españoles abiertos en 6 hrs 9 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.872,99 -39,38 (-0,10%) Dólar/Euro
1,0824 -0,0020 (-0,18%) Petróleo Brent
86,66 +0,12 (+0,14%) Bitcoin EUR
51.013,52 -2.625,56 (-4,89%)
Lord Abbett International Opportunities Fund (LINTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 03 jul 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 02 jul 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 01 jul 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 28 jun 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 27 jun 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 jun 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 25 jun 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 24 jun 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 21 jun 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 20 jun 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 17 jun 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 14 jun 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 13 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 12 jun 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 11 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 10 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 07 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 06 jun 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 05 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 04 jun 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 03 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 31 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 30 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 29 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 28 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 24 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 23 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 22 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 21 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 20 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 17 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 16 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 15 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 14 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 13 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 10 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 09 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 08 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 07 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 06 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 03 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 02 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 01 may 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 30 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 29 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 26 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 25 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 24 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 23 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 22 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 19 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 18 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 17 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 16 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 15 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 12 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 11 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 10 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 09 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 08 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 05 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 04 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 03 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 02 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 01 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 28 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 27 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 25 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 22 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 21 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 20 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 19 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 18 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 14 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 13 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 12 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 11 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 08 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 07 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 06 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 05 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 04 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 01 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 29 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 28 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 27 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 26 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 22 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 21 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 20 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 16 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 15 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 14 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 13 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 12 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| *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.