Mercados españoles cerrados

Loomis Sayles Growth Y (LSGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,94+0,39 (+1,59%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202424,9424,9424,9424,9424,94-
25 abr 202424,5524,5524,5524,5524,55-
24 abr 202424,7624,7624,7624,7624,76-
23 abr 202424,7924,7924,7924,7924,79-
22 abr 202424,4124,4124,4124,4124,41-
19 abr 202424,2324,2324,2324,2324,23-
18 abr 202424,7224,7224,7224,7224,72-
17 abr 202424,8724,8724,8724,8724,87-
16 abr 202425,0825,0825,0825,0825,08-
15 abr 202425,0525,0525,0525,0525,05-
12 abr 202425,5525,5525,5525,5525,55-
11 abr 202425,9625,9625,9625,9625,96-
10 abr 202425,7125,7125,7125,7125,71-
09 abr 202425,9225,9225,9225,9225,92-
08 abr 202425,9025,9025,9025,9025,90-
05 abr 202425,8925,8925,8925,8925,89-
04 abr 202425,5925,5925,5925,5925,59-
03 abr 202425,9225,9225,9225,9225,92-
02 abr 202425,9025,9025,9025,9025,90-
01 abr 202426,1226,1226,1226,1226,12-
28 mar 202426,1126,1126,1126,1126,11-
27 mar 202426,1426,1426,1426,1426,14-
26 mar 202426,1626,1626,1626,1626,16-
25 mar 202426,2226,2226,2226,2226,22-
22 mar 202426,2726,2726,2726,2726,27-
21 mar 202426,2626,2626,2626,2626,26-
20 mar 202426,2426,2426,2426,2426,24-
19 mar 202425,9225,9225,9225,9225,92-
18 mar 202425,8625,8625,8625,8625,86-
15 mar 202425,5725,5725,5725,5725,57-
14 mar 202425,7825,7825,7825,7825,78-
13 mar 202425,8925,8925,8925,8925,89-
12 mar 202426,0026,0026,0026,0026,00-
11 mar 202425,5425,5425,5425,5425,54-
08 mar 202425,6425,6425,6425,6425,64-
07 mar 202425,8725,8725,8725,8725,87-
06 mar 202425,4625,4625,4625,4625,46-
05 mar 202425,3425,3425,3425,3425,34-
04 mar 202425,7425,7425,7425,7425,74-
01 mar 202425,8825,8825,8825,8825,88-
29 feb 202425,5825,5825,5825,5825,58-
28 feb 202425,4125,4125,4125,4125,41-
27 feb 202425,4425,4425,4425,4425,44-
26 feb 202425,3825,3825,3825,3825,38-
23 feb 202425,3825,3825,3825,3825,38-
22 feb 202425,3525,3525,3525,3525,35-
21 feb 202424,6324,6324,6324,6324,63-
20 feb 202424,7224,7224,7224,7224,72-
16 feb 202425,0325,0325,0325,0325,03-
15 feb 202425,2625,2625,2625,2625,26-
14 feb 202425,1125,1125,1125,1125,11-
13 feb 202424,7224,7224,7224,7224,72-
12 feb 202425,1225,1225,1225,1225,12-
09 feb 202425,2525,2525,2525,2525,25-
08 feb 202425,0325,0325,0325,0325,03-
07 feb 202424,9724,9724,9724,9724,97-
06 feb 202424,6624,6624,6624,6624,66-
05 feb 202424,6324,6324,6324,6324,63-
02 feb 202424,7224,7224,7224,7224,72-
01 feb 202424,1124,1124,1124,1124,11-
31 ene 202423,8623,8623,8623,8623,86-
30 ene 202424,2724,2724,2724,2724,27-
29 ene 202424,3524,3524,3524,3524,35-
26 ene 202424,0024,0024,0024,0024,00-
25 ene 202423,9623,9623,9623,9623,96-
24 ene 202424,0224,0224,0224,0224,02-
23 ene 202423,8223,8223,8223,8223,82-
22 ene 202423,7523,7523,7523,7523,75-
19 ene 202423,7523,7523,7523,7523,75-
18 ene 202423,4223,4223,4223,4223,42-
17 ene 202423,1523,1523,1523,1523,15-
16 ene 202423,2723,2723,2723,2723,27-
12 ene 202423,3923,3923,3923,3923,39-
11 ene 202423,3723,3723,3723,3723,37-
10 ene 202423,3323,3323,3323,3323,33-
09 ene 202423,0823,0823,0823,0823,08-
08 ene 202423,0623,0623,0623,0623,06-
05 ene 202422,7422,7422,7422,7422,74-
04 ene 202422,6722,6722,6722,6722,67-
03 ene 202422,6522,6522,6522,6522,65-
02 ene 202422,8822,8822,8822,8822,88-
29 dic 202323,2323,2323,2323,2323,23-
28 dic 202323,3523,3523,3523,3523,35-
27 dic 202323,3723,3723,3723,3723,37-
26 dic 202323,3023,3023,3023,3023,30-
22 dic 202323,1823,1823,1823,1823,18-
21 dic 202323,1923,1923,1923,1923,19-
20 dic 202322,8722,8722,8722,8722,87-
20 dic 20230 Dividendo
20 dic 20231.399 Plusvalía
19 dic 202324,6024,6024,6024,6023,20-
18 dic 202324,4024,4024,4024,4023,01-
15 dic 202324,1924,1924,1924,1922,81-
14 dic 202324,0624,0624,0624,0622,69-
13 dic 202324,0224,0224,0224,0222,65-
12 dic 202323,6423,6423,6423,6422,30-
11 dic 202323,6123,6123,6123,6122,27-
08 dic 202323,6123,6123,6123,6122,27-
07 dic 202323,4923,4923,4923,4922,15-
06 dic 202323,2223,2223,2223,2221,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...