Mercados españoles cerrados
S&P 500
5.035,06 -36,57 (-0,72%) Nasdaq
15.549,35 -163,40 (-1,04%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0735 +0,0034 (+0,32%) Petróleo Brent
87,98 -0,04 (-0,05%) Bitcoin EUR
59.952,20 -350,33 (-0,58%)
Lord Abbett Micro Cap Growth I (LMIYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 23 abr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 22 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 19 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 18 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 17 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 16 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 15 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 12 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 11 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 10 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 09 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 08 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 05 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 04 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 03 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 02 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 01 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 28 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 27 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 26 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 25 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 22 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 21 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 20 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 19 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 18 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 15 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 14 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 13 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 12 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 11 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 08 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 07 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 06 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 04 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 01 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 29 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 28 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 27 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 26 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 23 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 21 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 20 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 16 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 15 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 14 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 13 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 12 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 09 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 08 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 07 feb 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 06 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 05 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 02 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 01 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 31 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 30 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 29 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 26 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 25 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 24 ene 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 23 ene 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 22 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 19 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 18 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 17 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 16 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 12 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 11 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 10 ene 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 09 ene 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 08 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 05 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 04 ene 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 03 ene 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 02 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 29 dic 2023 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 28 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 27 dic 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 26 dic 2023 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 22 dic 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 21 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 20 dic 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 19 dic 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 18 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 15 dic 2023 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 14 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 13 dic 2023 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 12 dic 2023 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 11 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 08 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 07 dic 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 06 dic 2023 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 05 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 04 dic 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 01 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| *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.