Mercados españoles cerrados

LKCM International Equity (LKINX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,61+0,17 (+1,26%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,6113,6113,6113,6113,61-
02 jul 202413,4413,4413,4413,4413,44-
01 jul 202413,4413,4413,4413,4413,44-
28 jun 202413,4113,4113,4113,4113,41-
27 jun 202413,4713,4713,4713,4713,47-
26 jun 202413,4613,4613,4613,4613,46-
25 jun 202413,5413,5413,5413,5413,54-
24 jun 202413,5613,5613,5613,5613,56-
21 jun 202413,4813,4813,4813,4813,48-
20 jun 202413,5813,5813,5813,5813,58-
18 jun 202413,6013,6013,6013,6013,60-
17 jun 202413,5613,5613,5613,5613,56-
14 jun 202413,4713,4713,4713,4713,47-
13 jun 202413,6713,6713,6713,6713,67-
12 jun 202413,8513,8513,8513,8513,85-
11 jun 202413,6413,6413,6413,6413,64-
10 jun 202413,7613,7613,7613,7613,76-
07 jun 202413,7713,7713,7713,7713,77-
06 jun 202413,9313,9313,9313,9313,93-
05 jun 202413,9013,9013,9013,9013,90-
04 jun 202413,7413,7413,7413,7413,74-
03 jun 202413,8013,8013,8013,8013,80-
31 may 202413,8213,8213,8213,8213,82-
30 may 202413,6913,6913,6913,6913,69-
29 may 202413,5913,5913,5913,5913,59-
28 may 202413,8113,8113,8113,8113,81-
24 may 202413,8713,8713,8713,8713,87-
23 may 202413,7713,7713,7713,7713,77-
22 may 202413,7813,7813,7813,7813,78-
21 may 202413,8713,8713,8713,8713,87-
20 may 202413,9113,9113,9113,9113,91-
17 may 202413,9213,9213,9213,9213,92-
16 may 202413,8713,8713,8713,8713,87-
15 may 202414,0014,0014,0014,0014,00-
14 may 202413,8313,8313,8313,8313,83-
13 may 202413,7313,7313,7313,7313,73-
10 may 202413,7913,7913,7913,7913,79-
09 may 202413,7013,7013,7013,7013,70-
08 may 202413,5613,5613,5613,5613,56-
07 may 202413,5413,5413,5413,5413,54-
06 may 202413,4713,4713,4713,4713,47-
03 may 202413,3713,3713,3713,3713,37-
02 may 202413,2413,2413,2413,2413,24-
01 may 202413,0713,0713,0713,0713,07-
30 abr 202413,0913,0913,0913,0913,09-
29 abr 202413,3213,3213,3213,3213,32-
26 abr 202413,3413,3413,3413,3413,34-
25 abr 202413,2213,2213,2213,2213,22-
24 abr 202413,2513,2513,2513,2513,25-
23 abr 202413,2913,2913,2913,2913,29-
22 abr 202413,0813,0813,0813,0813,08-
19 abr 202412,9512,9512,9512,9512,95-
18 abr 202412,9312,9312,9312,9312,93-
17 abr 202413,0213,0213,0213,0213,02-
16 abr 202413,0113,0113,0113,0113,01-
15 abr 202413,0913,0913,0913,0913,09-
12 abr 202413,1213,1213,1213,1213,12-
11 abr 202413,3613,3613,3613,3613,36-
10 abr 202413,3313,3313,3313,3313,33-
09 abr 202413,5013,5013,5013,5013,50-
08 abr 202413,5313,5313,5313,5313,53-
05 abr 202413,4813,4813,4813,4813,48-
04 abr 202413,4113,4113,4113,4113,41-
03 abr 202413,5313,5313,5313,5313,53-
02 abr 202413,4413,4413,4413,4413,44-
01 abr 202413,5213,5213,5213,5213,52-
28 mar 202413,5713,5713,5713,5713,57-
27 mar 202413,6013,6013,6013,6013,60-
26 mar 202413,5413,5413,5413,5413,54-
25 mar 202413,5113,5113,5113,5113,51-
22 mar 202413,5013,5013,5013,5013,50-
21 mar 202413,5613,5613,5613,5613,56-
20 mar 202413,6013,6013,6013,6013,60-
19 mar 202413,4613,4613,4613,4613,46-
18 mar 202413,3713,3713,3713,3713,37-
15 mar 202413,4213,4213,4213,4213,42-
14 mar 202413,5013,5013,5013,5013,50-
13 mar 202413,5513,5513,5513,5513,55-
12 mar 202413,5513,5513,5513,5513,55-
11 mar 202413,3913,3913,3913,3913,39-
08 mar 202413,4213,4213,4213,4213,42-
07 mar 202413,4913,4913,4913,4913,49-
06 mar 202413,2913,2913,2913,2913,29-
05 mar 202413,1613,1613,1613,1613,16-
04 mar 202413,2613,2613,2613,2613,26-
01 mar 202413,2913,2913,2913,2913,29-
29 feb 202413,1813,1813,1813,1813,18-
28 feb 202413,1113,1113,1113,1113,11-
27 feb 202413,1513,1513,1513,1513,15-
26 feb 202413,1313,1313,1313,1313,13-
23 feb 202413,1313,1313,1313,1313,13-
22 feb 202413,1313,1313,1313,1313,13-
21 feb 202413,0113,0113,0113,0113,01-
20 feb 202412,9712,9712,9712,9712,97-
16 feb 202412,8212,8212,8212,8212,82-
15 feb 202412,7712,7712,7712,7712,77-
14 feb 202412,6112,6112,6112,6112,61-
13 feb 202412,4112,4112,4112,4112,41-
12 feb 202412,6812,6812,6812,6812,68-
09 feb 202412,6812,6812,6812,6812,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...