Mercados españoles abiertos en 1 hr 42 mins

Lord Abbett Focused Small Cap Value I (LMVYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,85+0,16 (+0,58%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202427,6927,6927,6927,6927,69-
01 may 202427,5427,5427,5427,5427,54-
30 abr 202427,5427,5427,5427,5427,54-
29 abr 202428,1128,1128,1128,1128,11-
26 abr 202427,9127,9127,9127,9127,91-
25 abr 202427,8727,8727,8727,8727,87-
24 abr 202428,2428,2428,2428,2428,24-
23 abr 202428,1228,1228,1228,1228,12-
22 abr 202427,8127,8127,8127,8127,81-
19 abr 202427,6927,6927,6927,6927,69-
18 abr 202427,4927,4927,4927,4927,49-
17 abr 202427,4527,4527,4527,4527,45-
16 abr 202427,6427,6427,6427,6427,64-
15 abr 202427,7627,7627,7627,7627,76-
12 abr 202428,0828,0828,0828,0828,08-
11 abr 202428,4728,4728,4728,4728,47-
10 abr 202428,5328,5328,5328,5328,53-
09 abr 202429,1329,1329,1329,1329,13-
08 abr 202428,9828,9828,9828,9828,98-
05 abr 202428,8628,8628,8628,8628,86-
04 abr 202428,7228,7228,7228,7228,72-
03 abr 202428,9728,9728,9728,9728,97-
02 abr 202428,8028,8028,8028,8028,80-
01 abr 202429,2529,2529,2529,2529,25-
28 mar 202429,5129,5129,5129,5129,51-
27 mar 202429,3529,3529,3529,3529,35-
26 mar 202428,7428,7428,7428,7428,74-
25 mar 202428,7428,7428,7428,7428,74-
22 mar 202428,7928,7928,7928,7928,79-
21 mar 202429,1129,1129,1129,1129,11-
20 mar 202429,0429,0429,0429,0429,04-
19 mar 202428,5728,5728,5728,5728,57-
18 mar 202428,3128,3128,3128,3128,31-
15 mar 202428,2928,2928,2928,2928,29-
14 mar 202428,1928,1928,1928,1928,19-
13 mar 202428,6128,6128,6128,6128,61-
12 mar 202428,5628,5628,5628,5628,56-
11 mar 202428,5728,5728,5728,5728,57-
08 mar 202428,8528,8528,8528,8528,85-
07 mar 202428,9228,9228,9228,9228,92-
06 mar 202428,7028,7028,7028,7028,70-
05 mar 202428,5828,5828,5828,5828,58-
04 mar 202428,6928,6928,6928,6928,69-
01 mar 202428,8828,8828,8828,8828,88-
29 feb 202428,7028,7028,7028,7028,70-
28 feb 202428,4228,4228,4228,4228,42-
27 feb 202428,5128,5128,5128,5128,51-
26 feb 202428,3928,3928,3928,3928,39-
23 feb 202428,3828,3828,3828,3828,38-
22 feb 202428,4328,4328,4328,4328,43-
21 feb 202428,4128,4128,4128,4128,41-
20 feb 202428,3628,3628,3628,3628,36-
16 feb 202428,7728,7728,7728,7728,77-
15 feb 202429,1129,1129,1129,1129,11-
14 feb 202428,6128,6128,6128,6128,61-
13 feb 202428,0028,0028,0028,0028,00-
12 feb 202429,0429,0429,0429,0429,04-
09 feb 202428,5328,5328,5328,5328,53-
08 feb 202428,1928,1928,1928,1928,19-
07 feb 202427,7627,7627,7627,7627,76-
06 feb 202427,7427,7427,7427,7427,74-
05 feb 202427,5927,5927,5927,5927,59-
02 feb 202427,9727,9727,9727,9727,97-
01 feb 202428,2428,2428,2428,2428,24-
31 ene 202427,9227,9227,9227,9227,92-
30 ene 202428,5728,5728,5728,5728,57-
29 ene 202428,8328,8328,8328,8328,83-
26 ene 202428,5228,5228,5228,5228,52-
25 ene 202428,4328,4328,4328,4328,43-
24 ene 202428,0628,0628,0628,0628,06-
23 ene 202428,1328,1328,1328,1328,13-
22 ene 202428,3728,3728,3728,3728,37-
19 ene 202427,8427,8427,8427,8427,84-
18 ene 202427,4227,4227,4227,4227,42-
17 ene 202427,2027,2027,2027,2027,20-
16 ene 202427,3727,3727,3727,3727,37-
12 ene 202427,5527,5527,5527,5527,55-
11 ene 202427,6627,6627,6627,6627,66-
10 ene 202427,7127,7127,7127,7127,71-
09 ene 202427,5627,5627,5627,5627,56-
08 ene 202427,9127,9127,9127,9127,91-
05 ene 202427,5527,5527,5527,5527,55-
04 ene 202427,5927,5927,5927,5927,59-
03 ene 202427,7527,7527,7527,7527,75-
02 ene 202428,4328,4328,4328,4328,43-
29 dic 202328,5428,5428,5428,5428,54-
28 dic 202328,8428,8428,8428,8428,84-
27 dic 202328,9528,9528,9528,9528,95-
26 dic 202328,8928,8928,8928,8928,89-
22 dic 202328,5428,5428,5428,5428,54-
21 dic 202328,4328,4328,4328,4328,43-
20 dic 202328,0128,0128,0128,0128,01-
19 dic 202328,5028,5028,5028,5028,50-
18 dic 202328,0028,0028,0028,0028,00-
15 dic 202328,0928,0928,0928,0928,09-
14 dic 202328,3128,3128,3128,3128,31-
13 dic 202327,5427,5427,5427,5427,54-
12 dic 202326,7626,7626,7626,7626,76-
11 dic 202326,8626,8626,8626,8626,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...