Mercados españoles cerrados

Lazard International Equity Instl (LZIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,03-0,08 (-0,47%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,0317,0317,0317,0317,03-
27 jun 202417,1117,1117,1117,1117,11-
26 jun 202417,0617,0617,0617,0617,06-
25 jun 202417,2017,2017,2017,2017,20-
24 jun 202417,2417,2417,2417,2417,24-
21 jun 202417,1317,1317,1317,1317,13-
20 jun 202417,2317,2317,2317,2317,23-
18 jun 202417,2717,2717,2717,2717,27-
17 jun 202417,2017,2017,2017,2017,20-
14 jun 202417,1117,1117,1117,1117,11-
13 jun 202417,3317,3317,3317,3317,33-
12 jun 202417,5417,5417,5417,5417,54-
11 jun 202417,3417,3417,3417,3417,34-
10 jun 202417,4717,4717,4717,4717,47-
07 jun 202417,4617,4617,4617,4617,46-
06 jun 202417,6417,6417,6417,6417,64-
05 jun 202417,5917,5917,5917,5917,59-
04 jun 202417,4517,4517,4517,4517,45-
03 jun 202417,4517,4517,4517,4517,45-
31 may 202417,4117,4117,4117,4117,41-
30 may 202417,2817,2817,2817,2817,28-
29 may 202417,1917,1917,1917,1917,19-
28 may 202417,4717,4717,4717,4717,47-
24 may 202417,5217,5217,5217,5217,52-
23 may 202417,4017,4017,4017,4017,40-
22 may 202417,4317,4317,4317,4317,43-
21 may 202417,5817,5817,5817,5817,58-
20 may 202417,6217,6217,6217,6217,62-
17 may 202417,5617,5617,5617,5617,56-
16 may 202417,5017,5017,5017,5017,50-
15 may 202417,5617,5617,5617,5617,56-
14 may 202417,4217,4217,4217,4217,42-
13 may 202417,2717,2717,2717,2717,27-
10 may 202417,2617,2617,2617,2617,26-
09 may 202417,2117,2117,2117,2117,21-
08 may 202417,0917,0917,0917,0917,09-
07 may 202417,0817,0817,0817,0817,08-
06 may 202417,0817,0817,0817,0817,08-
03 may 202416,9716,9716,9716,9716,97-
02 may 202416,7716,7716,7716,7716,77-
01 may 202416,5516,5516,5516,5516,55-
30 abr 202416,5716,5716,5716,5716,57-
29 abr 202416,7516,7516,7516,7516,75-
26 abr 202416,7016,7016,7016,7016,70-
25 abr 202416,5816,5816,5816,5816,58-
24 abr 202416,6316,6316,6316,6316,63-
23 abr 202416,6316,6316,6316,6316,63-
22 abr 202416,4716,4716,4716,4716,47-
19 abr 202416,2716,2716,2716,2716,27-
18 abr 202416,3116,3116,3116,3116,31-
17 abr 202416,3516,3516,3516,3516,35-
16 abr 202416,3916,3916,3916,3916,39-
15 abr 202416,5216,5216,5216,5216,52-
12 abr 202416,6116,6116,6116,6116,61-
11 abr 202416,9116,9116,9116,9116,91-
10 abr 202416,8616,8616,8616,8616,86-
09 abr 202417,0817,0817,0817,0817,08-
08 abr 202417,1117,1117,1117,1117,11-
05 abr 202417,0517,0517,0517,0517,05-
04 abr 202416,9616,9616,9616,9616,96-
03 abr 202417,1217,1217,1217,1217,12-
02 abr 202417,0517,0517,0517,0517,05-
01 abr 202417,1317,1317,1317,1317,13-
28 mar 202417,1717,1717,1717,1717,17-
27 mar 202417,2117,2117,2117,2117,21-
26 mar 202417,1117,1117,1117,1117,11-
25 mar 202417,0617,0617,0617,0617,06-
22 mar 202417,0717,0717,0717,0717,07-
21 mar 202417,1117,1117,1117,1117,11-
20 mar 202417,1217,1217,1217,1217,12-
19 mar 202416,9616,9616,9616,9616,96-
18 mar 202416,9116,9116,9116,9116,91-
15 mar 202416,8916,8916,8916,8916,89-
14 mar 202416,9616,9616,9616,9616,96-
13 mar 202417,0317,0317,0317,0317,03-
12 mar 202417,0617,0617,0617,0617,06-
11 mar 202416,9016,9016,9016,9016,90-
08 mar 202416,9616,9616,9616,9616,96-
07 mar 202417,0617,0617,0617,0617,06-
06 mar 202416,9516,9516,9516,9516,95-
05 mar 202416,7816,7816,7816,7816,78-
04 mar 202416,7616,7616,7616,7616,76-
01 mar 202416,7316,7316,7316,7316,73-
29 feb 202416,6016,6016,6016,6016,60-
28 feb 202416,5816,5816,5816,5816,58-
27 feb 202416,6816,6816,6816,6816,68-
26 feb 202416,6616,6616,6616,6616,66-
23 feb 202416,6816,6816,6816,6816,68-
22 feb 202416,6416,6416,6416,6416,64-
21 feb 202416,4216,4216,4216,4216,42-
20 feb 202416,3516,3516,3516,3516,35-
16 feb 202416,3316,3316,3316,3316,33-
15 feb 202416,3016,3016,3016,3016,30-
14 feb 202416,1916,1916,1916,1916,19-
13 feb 202416,0216,0216,0216,0216,02-
12 feb 202416,2116,2116,2116,2116,21-
09 feb 202416,1816,1816,1816,1816,18-
08 feb 202416,1216,1216,1216,1216,12-
07 feb 202416,0816,0816,0816,0816,08-
06 feb 202416,1016,1016,1016,1016,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...