Mercados españoles abiertos en 4 hrs 37 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.757,53 +415,99 (+1,06%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
86,75 +0,36 (+0,42%) Bitcoin EUR
57.903,12 +954,88 (+1,68%)
ClearBridge Small Cap Growth 1 (LMPMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 26 jun 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 25 jun 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 24 jun 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 21 jun 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 20 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 18 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 17 jun 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 14 jun 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 13 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 12 jun 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 11 jun 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 10 jun 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 07 jun 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 06 jun 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 05 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 04 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 03 jun 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 31 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 30 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 29 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 28 may 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 24 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 23 may 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 22 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 21 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 20 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 17 may 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 16 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 15 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 14 may 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 13 may 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 10 may 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 09 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 08 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 07 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 06 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 03 may 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 02 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 01 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 30 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 29 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 26 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 25 abr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 24 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 23 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 22 abr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 19 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 18 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 17 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 16 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 15 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 12 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 11 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 10 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 09 abr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 08 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 05 abr 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 04 abr 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 03 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 02 abr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 01 abr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 28 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 27 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 26 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
| 25 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 22 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 21 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 20 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 19 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 18 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 15 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 14 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 13 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 12 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 11 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 08 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 07 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 06 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 05 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 04 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 01 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 29 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 28 feb 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 27 feb 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 26 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 23 feb 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 22 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 21 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 20 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 16 feb 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 15 feb 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 14 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 13 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 12 feb 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 09 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| 08 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 07 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 06 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 05 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| *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.