Mercados españoles abiertos en 7 hrs 36 min

Lord Abbett Dividend Growth F3 (LRMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,75+0,14 (+0,62%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202422,6122,6122,6122,6122,61-
01 jul 202422,5422,5422,5422,5422,54-
28 jun 202422,5522,5522,5522,5522,55-
27 jun 202422,5322,5322,5322,5322,53-
26 jun 202422,5922,5922,5922,5922,59-
25 jun 202422,6122,6122,6122,6122,61-
24 jun 202422,5822,5822,5822,5822,58-
21 jun 202422,6322,6322,6322,6322,63-
20 jun 202422,7222,7222,7222,7222,72-
18 jun 202422,7622,7622,7622,7622,76-
17 jun 202422,6922,6922,6922,6922,69-
14 jun 202422,5122,5122,5122,5122,51-
13 jun 202422,5322,5322,5322,5322,53-
12 jun 202422,4422,4422,4422,4422,44-
11 jun 202422,2322,2322,2322,2322,23-
10 jun 202422,3022,3022,3022,3022,30-
07 jun 202422,1722,1722,1722,1722,17-
06 jun 202422,2122,2122,2122,2122,21-
05 jun 202422,2522,2522,2522,2522,25-
04 jun 202421,9621,9621,9621,9621,96-
03 jun 202421,9421,9421,9421,9421,94-
31 may 202421,9721,9721,9721,9721,97-
30 may 202421,7421,7421,7421,7421,74-
29 may 202421,8021,8021,8021,8021,80-
28 may 202422,0022,0022,0022,0022,00-
24 may 202422,0122,0122,0122,0122,01-
23 may 202421,9021,9021,9021,9021,90-
22 may 202422,0122,0122,0122,0122,01-
21 may 202422,0322,0322,0322,0322,03-
20 may 202421,9721,9721,9721,9721,97-
17 may 202421,9821,9821,9821,9821,98-
16 may 202421,9721,9721,9721,9721,97-
15 may 202422,0022,0022,0022,0022,00-
14 may 202421,6921,6921,6921,6921,69-
13 may 202421,5821,5821,5821,5821,58-
10 may 202421,6521,6521,6521,6521,65-
09 may 202421,5421,5421,5421,5421,54-
08 may 202421,4521,4521,4521,4521,45-
07 may 202421,4221,4221,4221,4221,42-
06 may 202421,3921,3921,3921,3921,39-
03 may 202421,1821,1821,1821,1821,18-
02 may 202420,9420,9420,9420,9420,94-
01 may 202420,8120,8120,8120,8120,81-
30 abr 202420,9020,9020,9020,9020,90-
29 abr 202421,1621,1621,1621,1621,16-
26 abr 202421,1421,1421,1421,1421,14-
25 abr 202421,0721,0721,0721,0721,07-
24 abr 202421,0921,0921,0921,0921,09-
23 abr 202421,1921,1921,1921,1921,19-
22 abr 202420,9520,9520,9520,9520,95-
19 abr 202420,7820,7820,7820,7820,78-
18 abr 202420,8620,8620,8620,8620,86-
17 abr 202420,9220,9220,9220,9220,92-
16 abr 202421,0221,0221,0221,0221,02-
15 abr 202421,0021,0021,0021,0021,00-
12 abr 202421,2021,2021,2021,2021,20-
11 abr 202421,4821,4821,4821,4821,48-
10 abr 202421,4021,4021,4021,4021,40-
09 abr 202421,6121,6121,6121,6121,61-
08 abr 202421,6221,6221,6221,6221,62-
05 abr 202421,6321,6321,6321,6321,63-
04 abr 202421,4121,4121,4121,4121,41-
03 abr 202421,6421,6421,6421,6421,64-
02 abr 202421,6521,6521,6521,6521,65-
01 abr 202421,8021,8021,8021,8021,80-
28 mar 202421,9221,9221,9221,9221,92-
27 mar 202421,8621,8621,8621,8621,86-
27 mar 20240.051 Dividendo
26 mar 202421,7621,7621,7621,7621,71-
25 mar 202421,8221,8221,8221,8221,77-
22 mar 202421,9221,9221,9221,9221,87-
21 mar 202421,9921,9921,9921,9921,94-
20 mar 202421,9021,9021,9021,9021,85-
19 mar 202421,7321,7321,7321,7321,68-
18 mar 202421,5621,5621,5621,5621,51-
15 mar 202421,5021,5021,5021,5021,45-
14 mar 202421,6621,6621,6621,6621,61-
13 mar 202421,7021,7021,7021,7021,65-
12 mar 202421,7221,7221,7221,7221,67-
11 mar 202421,4321,4321,4321,4321,38-
08 mar 202421,4521,4521,4521,4521,40-
07 mar 202421,6421,6421,6421,6421,59-
06 mar 202421,4521,4521,4521,4521,40-
05 mar 202421,3221,3221,3221,3221,27-
04 mar 202421,5121,5121,5121,5121,46-
01 mar 202421,4821,4821,4821,4821,43-
29 feb 202421,3221,3221,3221,3221,27-
28 feb 202421,2521,2521,2521,2521,20-
27 feb 202421,2821,2821,2821,2821,23-
26 feb 202421,3021,3021,3021,3021,25-
23 feb 202421,3321,3321,3321,3321,28-
22 feb 202421,2921,2921,2921,2921,24-
21 feb 202420,8320,8320,8320,8320,78-
20 feb 202420,7820,7820,7820,7820,73-
16 feb 202420,9420,9420,9420,9420,89-
15 feb 202420,9620,9620,9620,9620,91-
14 feb 202420,8620,8620,8620,8620,81-
13 feb 202420,6620,6620,6620,6620,61-
12 feb 202420,9420,9420,9420,9420,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...