Mercados españoles abiertos en 7 hrs 34 min

ClearBridge Appreciation IS (LMESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,68+0,07 (+0,20%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024------
07 jun 202434,6134,6134,6134,6134,61-
06 jun 202434,6434,6434,6434,6434,64-
05 jun 202434,6334,6334,6334,6334,63-
04 jun 202434,2634,2634,2634,2634,26-
03 jun 202434,2234,2234,2234,2234,22-
31 may 202434,2234,2234,2234,2234,22-
30 may 202433,9633,9633,9633,9633,96-
29 may 202434,0334,0334,0334,0334,03-
28 may 202434,2734,2734,2734,2734,27-
24 may 202434,3134,3134,3134,3134,31-
23 may 202434,1334,1334,1334,1334,13-
22 may 202434,3934,3934,3934,3934,39-
21 may 202434,4334,4334,4334,4334,43-
20 may 202434,3534,3534,3534,3534,35-
17 may 202434,4234,4234,4234,4234,42-
16 may 202434,3534,3534,3534,3534,35-
15 may 202434,3434,3434,3434,3434,34-
14 may 202434,0334,0334,0334,0334,03-
13 may 202433,9533,9533,9533,9533,95-
10 may 202433,9933,9933,9933,9933,99-
09 may 202433,9033,9033,9033,9033,90-
08 may 202433,7133,7133,7133,7133,71-
07 may 202433,6633,6633,6633,6633,66-
06 may 202433,5933,5933,5933,5933,59-
03 may 202433,2733,2733,2733,2733,27-
02 may 202432,9432,9432,9432,9432,94-
01 may 202432,7132,7132,7132,7132,71-
30 abr 202432,6732,6732,6732,6732,67-
29 abr 202433,1133,1133,1133,1133,11-
26 abr 202433,1433,1433,1433,1433,14-
25 abr 202432,9032,9032,9032,9032,90-
24 abr 202433,0533,0533,0533,0533,05-
23 abr 202433,0633,0633,0633,0633,06-
22 abr 202432,7732,7732,7732,7732,77-
19 abr 202432,4832,4832,4832,4832,48-
18 abr 202432,6432,6432,6432,6432,64-
17 abr 202432,6832,6832,6832,6832,68-
16 abr 202432,8632,8632,8632,8632,86-
15 abr 202432,9532,9532,9532,9532,95-
12 abr 202433,6933,6933,6933,6933,69-
11 abr 202433,6933,6933,6933,6933,69-
10 abr 202433,5533,5533,5533,5533,55-
09 abr 202433,8133,8133,8133,8133,81-
08 abr 202433,8033,8033,8033,8033,80-
05 abr 202433,8633,8633,8633,8633,86-
04 abr 202433,5033,5033,5033,5033,50-
03 abr 202433,8533,8533,8533,8533,85-
02 abr 202433,8633,8633,8633,8633,86-
01 abr 202434,0234,0234,0234,0234,02-
28 mar 202434,1034,1034,1034,1034,10-
27 mar 202434,0734,0734,0734,0734,07-
26 mar 202433,7733,7733,7733,7733,77-
25 mar 202433,8633,8633,8633,8633,86-
22 mar 202433,9733,9733,9733,9733,97-
21 mar 202434,0234,0234,0234,0234,02-
20 mar 202433,9533,9533,9533,9533,95-
19 mar 202433,7133,7133,7133,7133,71-
18 mar 202433,4933,4933,4933,4933,49-
15 mar 202433,2833,2833,2833,2833,28-
14 mar 202433,5433,5433,5433,5433,54-
13 mar 202433,5433,5433,5433,5433,54-
12 mar 202433,5533,5533,5533,5533,55-
11 mar 202433,1733,1733,1733,1733,17-
08 mar 202433,1933,1933,1933,1933,19-
07 mar 202433,3633,3633,3633,3633,36-
06 mar 202433,1033,1033,1033,1033,10-
05 mar 202432,9432,9432,9432,9432,94-
04 mar 202433,2333,2333,2333,2333,23-
01 mar 202433,2933,2933,2933,2933,29-
29 feb 202433,1233,1233,1233,1233,12-
28 feb 202433,0033,0033,0033,0033,00-
27 feb 202433,0633,0633,0633,0633,06-
26 feb 202433,0333,0333,0333,0333,03-
23 feb 202433,1733,1733,1733,1733,17-
22 feb 202433,1533,1533,1533,1533,15-
21 feb 202432,5832,5832,5832,5832,58-
20 feb 202432,4932,4932,4932,4932,49-
16 feb 202432,6032,6032,6032,6032,60-
15 feb 202432,6932,6932,6932,6932,69-
14 feb 202432,5632,5632,5632,5632,56-
13 feb 202432,3132,3132,3132,3132,31-
12 feb 202432,6232,6232,6232,6232,62-
09 feb 202432,6932,6932,6932,6932,69-
08 feb 202432,5432,5432,5432,5432,54-
07 feb 202432,5132,5132,5132,5132,51-
06 feb 202432,2532,2532,2532,2532,25-
05 feb 202432,2032,2032,2032,2032,20-
02 feb 202432,3032,3032,3032,3032,30-
01 feb 202431,9731,9731,9731,9731,97-
31 ene 202431,5931,5931,5931,5931,59-
30 ene 202432,0632,0632,0632,0632,06-
29 ene 202432,0432,0432,0432,0432,04-
26 ene 202431,8431,8431,8431,8431,84-
25 ene 202431,8231,8231,8231,8231,82-
24 ene 202431,5731,5731,5731,5731,57-
23 ene 202431,4731,4731,4731,4731,47-
22 ene 202431,3431,3431,3431,3431,34-
19 ene 202431,2931,2931,2931,2931,29-
18 ene 202430,9830,9830,9830,9830,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...