Mercados españoles cerrados

ClearBridge Appreciation FI (LMPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,67-0,19 (-0,53%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202435,6735,6735,6735,6735,67-
27 jun 202435,8635,8635,8635,8635,86-
26 jun 202435,8035,8035,8035,8035,80-
25 jun 202435,7835,7835,7835,7835,78-
24 jun 202435,7435,7435,7435,7435,74-
21 jun 202435,7535,7535,7535,7535,75-
20 jun 202435,7835,7835,7835,7835,78-
18 jun 202435,7835,7835,7835,7835,78-
17 jun 202435,7135,7135,7135,7135,71-
14 jun 202435,4935,4935,4935,4935,49-
13 jun 202435,4635,4635,4635,4635,46-
12 jun 202435,4335,4335,4335,4335,43-
11 jun 202435,2435,2435,2435,2435,24-
10 jun 202435,1735,1735,1735,1735,17-
07 jun 202435,1035,1035,1035,1035,10-
06 jun 202435,1435,1435,1435,1435,14-
05 jun 202435,1235,1235,1235,1235,12-
04 jun 202434,7534,7534,7534,7534,75-
03 jun 202434,7134,7134,7134,7134,71-
31 may 202434,7134,7134,7134,7134,71-
30 may 202434,4434,4434,4434,4434,44-
29 may 202434,5234,5234,5234,5234,52-
28 may 202434,7634,7634,7634,7634,76-
24 may 202434,8034,8034,8034,8034,80-
23 may 202434,6234,6234,6234,6234,62-
22 may 202434,8834,8834,8834,8834,88-
21 may 202434,9334,9334,9334,9334,93-
20 may 202434,8534,8534,8534,8534,85-
17 may 202434,9234,9234,9234,9234,92-
16 may 202434,8534,8534,8534,8534,85-
15 may 202434,8334,8334,8334,8334,83-
14 may 202434,5234,5234,5234,5234,52-
13 may 202434,4434,4434,4434,4434,44-
10 may 202434,4834,4834,4834,4834,48-
09 may 202434,3934,3934,3934,3934,39-
08 may 202434,2034,2034,2034,2034,20-
07 may 202434,1634,1634,1634,1634,16-
06 may 202434,0834,0834,0834,0834,08-
03 may 202433,7633,7633,7633,7633,76-
02 may 202433,4233,4233,4233,4233,42-
01 may 202433,1933,1933,1933,1933,19-
30 abr 202433,1533,1533,1533,1533,15-
29 abr 202433,6033,6033,6033,6033,60-
26 abr 202433,6333,6333,6333,6333,63-
25 abr 202433,3933,3933,3933,3933,39-
24 abr 202433,5433,5433,5433,5433,54-
23 abr 202433,5533,5533,5533,5533,55-
22 abr 202433,2533,2533,2533,2533,25-
19 abr 202432,9632,9632,9632,9632,96-
18 abr 202433,1233,1233,1233,1233,12-
17 abr 202433,1733,1733,1733,1733,17-
16 abr 202433,3533,3533,3533,3533,35-
15 abr 202433,4433,4433,4433,4433,44-
12 abr 202434,2034,2034,2034,2034,20-
11 abr 202434,2034,2034,2034,2034,20-
10 abr 202434,0534,0534,0534,0534,05-
09 abr 202434,3134,3134,3134,3134,31-
08 abr 202434,3134,3134,3134,3134,31-
05 abr 202434,3734,3734,3734,3734,37-
04 abr 202434,0134,0134,0134,0134,01-
03 abr 202434,3634,3634,3634,3634,36-
02 abr 202434,3734,3734,3734,3734,37-
01 abr 202434,5334,5334,5334,5334,53-
28 mar 202434,6134,6134,6134,6134,61-
27 mar 202434,5834,5834,5834,5834,58-
26 mar 202434,2834,2834,2834,2834,28-
25 mar 202434,3734,3734,3734,3734,37-
22 mar 202434,4934,4934,4934,4934,49-
21 mar 202434,5434,5434,5434,5434,54-
20 mar 202434,4734,4734,4734,4734,47-
19 mar 202434,2234,2234,2234,2234,22-
18 mar 202434,0034,0034,0034,0034,00-
15 mar 202433,7933,7933,7933,7933,79-
14 mar 202434,0534,0534,0534,0534,05-
13 mar 202434,0534,0534,0534,0534,05-
12 mar 202434,0634,0634,0634,0634,06-
11 mar 202433,6733,6733,6733,6733,67-
08 mar 202433,7033,7033,7033,7033,70-
07 mar 202433,8733,8733,8733,8733,87-
06 mar 202433,6033,6033,6033,6033,60-
05 mar 202433,4433,4433,4433,4433,44-
04 mar 202433,7433,7433,7433,7433,74-
01 mar 202433,8033,8033,8033,8033,80-
29 feb 202433,6333,6333,6333,6333,63-
28 feb 202433,5133,5133,5133,5133,51-
27 feb 202433,5733,5733,5733,5733,57-
26 feb 202433,5433,5433,5433,5433,54-
23 feb 202433,6933,6933,6933,6933,69-
22 feb 202433,6633,6633,6633,6633,66-
21 feb 202433,0833,0833,0833,0833,08-
20 feb 202432,9932,9932,9932,9932,99-
16 feb 202433,1133,1133,1133,1133,11-
15 feb 202433,2033,2033,2033,2033,20-
14 feb 202433,0633,0633,0633,0633,06-
13 feb 202432,8132,8132,8132,8132,81-
12 feb 202433,1333,1333,1333,1333,13-
09 feb 202433,2033,2033,2033,2033,20-
08 feb 202433,0533,0533,0533,0533,05-
07 feb 202433,0233,0233,0233,0233,02-
06 feb 202432,7532,7532,7532,7532,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...