Mercados españoles abiertos en 25 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,50 +0,49 (+0,58%) Bitcoin EUR
57.587,41 +510,68 (+0,89%)
Lord Abbett Value Opportunities I (LVOYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 24 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 21 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 18 jun 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 17 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 13 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 12 jun 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 11 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 10 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 07 jun 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 06 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 05 jun 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 04 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 03 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 31 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 30 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 29 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 28 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 24 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 23 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 22 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 21 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 20 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 17 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 16 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 15 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 14 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 13 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 10 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 09 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 08 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 07 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 06 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 03 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 02 may 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 01 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 30 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 29 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 26 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 25 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 24 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 23 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 22 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 19 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 18 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 17 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 16 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 15 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 12 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 11 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 10 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 09 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 08 abr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 05 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 04 abr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 03 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 02 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 01 abr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 28 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 27 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 26 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 25 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 22 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 21 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 20 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 19 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 18 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 15 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 14 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 13 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 12 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 11 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 08 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 07 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 06 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 05 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 04 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 01 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 29 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 28 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 27 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 26 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 23 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 22 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 21 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 20 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 16 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 15 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 14 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 13 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 12 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 09 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 08 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 07 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 06 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 05 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 02 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 01 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| *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.