Mercados españoles abiertos en 5 hrs 22 min

ClearBridge Large Cap Value IS (LMLSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,98-0,04 (-0,10%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202441,9841,9841,9841,9841,98-
26 jun 202442,0242,0242,0242,0242,02-
25 jun 202442,1242,1242,1242,1242,12-
24 jun 202442,4242,4242,4242,4242,42-
21 jun 202442,1942,1942,1942,1942,19-
20 jun 202442,1942,1942,1942,1942,19-
18 jun 202442,0742,0742,0742,0742,07-
17 jun 202442,0142,0142,0142,0142,01-
14 jun 202441,8441,8441,8441,8441,84-
13 jun 202441,9841,9841,9841,9841,98-
12 jun 202442,0342,0342,0342,0342,03-
11 jun 202441,9941,9941,9941,9941,99-
10 jun 202442,2242,2242,2242,2242,22-
07 jun 202442,1842,1842,1842,1842,18-
06 jun 202442,1642,1642,1642,1642,16-
05 jun 202442,2042,2042,2042,2042,20-
04 jun 202442,0442,0442,0442,0442,04-
03 jun 202442,0942,0942,0942,0942,09-
31 may 202442,2842,2842,2842,2842,28-
30 may 202441,5441,5441,5441,5441,54-
29 may 202441,3441,3441,3441,3441,34-
28 may 202441,8441,8441,8441,8441,84-
24 may 202442,1042,1042,1042,1042,10-
23 may 202441,9941,9941,9941,9941,99-
22 may 202442,6042,6042,6042,6042,60-
21 may 202442,8142,8142,8142,8142,81-
20 may 202442,7742,7742,7742,7742,77-
17 may 202442,9542,9542,9542,9542,95-
16 may 202442,8142,8142,8142,8142,81-
15 may 202442,8142,8142,8142,8142,81-
14 may 202442,5242,5242,5242,5242,52-
13 may 202442,3742,3742,3742,3742,37-
10 may 202442,4942,4942,4942,4942,49-
09 may 202442,3042,3042,3042,3042,30-
08 may 202442,0242,0242,0242,0242,02-
07 may 202441,9841,9841,9841,9841,98-
06 may 202441,8641,8641,8641,8641,86-
03 may 202441,5741,5741,5741,5741,57-
02 may 202441,3641,3641,3641,3641,36-
01 may 202441,2141,2141,2141,2141,21-
30 abr 202441,3741,3741,3741,3741,37-
29 abr 202441,9241,9241,9241,9241,92-
26 abr 202441,9141,9141,9141,9141,91-
25 abr 202442,0042,0042,0042,0042,00-
24 abr 202442,0642,0642,0642,0642,06-
23 abr 202442,0442,0442,0442,0442,04-
22 abr 202441,7441,7441,7441,7441,74-
19 abr 202441,3941,3941,3941,3941,39-
18 abr 202441,0941,0941,0941,0941,09-
17 abr 202441,0141,0141,0141,0141,01-
16 abr 202441,1341,1341,1341,1341,13-
15 abr 202441,2941,2941,2941,2941,29-
12 abr 202442,0742,0742,0742,0742,07-
11 abr 202442,0742,0742,0742,0742,07-
10 abr 202442,1142,1142,1142,1142,11-
09 abr 202442,7242,7242,7242,7242,72-
08 abr 202442,6742,6742,6742,6742,67-
05 abr 202442,7142,7142,7142,7142,71-
04 abr 202442,4242,4242,4242,4242,42-
03 abr 202442,7742,7742,7742,7742,77-
02 abr 202442,8742,8742,8742,8742,87-
01 abr 202443,1643,1643,1643,1643,16-
28 mar 202443,3443,3443,3443,3443,34-
28 mar 20240.15 Dividendo
27 mar 202443,3543,3543,3543,3543,20-
26 mar 202442,7342,7342,7342,7342,58-
25 mar 202442,8642,8642,8642,8642,71-
22 mar 202442,9542,9542,9542,9542,80-
21 mar 202443,1043,1043,1043,1042,95-
20 mar 202442,8442,8442,8442,8442,69-
19 mar 202442,6242,6242,6242,6242,47-
18 mar 202442,4242,4242,4242,4242,27-
15 mar 202442,2642,2642,2642,2642,11-
14 mar 202442,3142,3142,3142,3142,16-
13 mar 202442,4642,4642,4642,4642,31-
12 mar 202442,5042,5042,5042,5042,35-
11 mar 202442,3242,3242,3242,3242,17-
08 mar 202442,1242,1242,1242,1241,97-
07 mar 202442,3142,3142,3142,3142,16-
06 mar 202441,9741,9741,9741,9741,82-
05 mar 202441,6541,6541,6541,6541,51-
04 mar 202441,9041,9041,9041,9041,76-
01 mar 202441,7941,7941,7941,7941,65-
29 feb 202441,6541,6541,6541,6541,51-
28 feb 202441,4341,4341,4341,4341,29-
27 feb 202441,4641,4641,4641,4641,32-
26 feb 202441,3641,3641,3641,3641,22-
23 feb 202441,5641,5641,5641,5641,42-
22 feb 202441,4541,4541,4541,4541,31-
21 feb 202441,1541,1541,1541,1541,01-
20 feb 202441,0041,0041,0041,0040,86-
16 feb 202441,0141,0141,0141,0140,87-
15 feb 202441,0941,0941,0941,0940,95-
14 feb 202440,6540,6540,6540,6540,51-
13 feb 202440,3740,3740,3740,3740,23-
12 feb 202440,8540,8540,8540,8540,71-
09 feb 202440,7140,7140,7140,7140,57-
08 feb 202440,6240,6240,6240,6240,48-
07 feb 202440,6140,6140,6140,6140,47-
06 feb 202440,3840,3840,3840,3840,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...