Mercados españoles cerrados

Lazard International Equity R6 (RLIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,32-0,04 (-0,24%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202416,3216,3216,3216,3216,32-
16 abr 202416,3616,3616,3616,3616,36-
15 abr 202416,4916,4916,4916,4916,49-
12 abr 202416,5816,5816,5816,5816,58-
11 abr 202416,8716,8716,8716,8716,87-
10 abr 202416,8316,8316,8316,8316,83-
09 abr 202417,0517,0517,0517,0517,05-
08 abr 202417,0817,0817,0817,0817,08-
05 abr 202417,0117,0117,0117,0117,01-
04 abr 202416,9316,9316,9316,9316,93-
03 abr 202417,0917,0917,0917,0917,09-
02 abr 202417,0117,0117,0117,0117,01-
01 abr 202417,1017,1017,1017,1017,10-
28 mar 202417,1317,1317,1317,1317,13-
27 mar 202417,1717,1717,1717,1717,17-
26 mar 202417,0817,0817,0817,0817,08-
25 mar 202417,0217,0217,0217,0217,02-
22 mar 202417,0417,0417,0417,0417,04-
21 mar 202417,0817,0817,0817,0817,08-
20 mar 202417,0917,0917,0917,0917,09-
19 mar 202416,9216,9216,9216,9216,92-
18 mar 202416,8816,8816,8816,8816,88-
15 mar 202416,8616,8616,8616,8616,86-
14 mar 202416,9316,9316,9316,9316,93-
13 mar 202416,9916,9916,9916,9916,99-
12 mar 202417,0317,0317,0317,0317,03-
11 mar 202416,8616,8616,8616,8616,86-
08 mar 202416,9316,9316,9316,9316,93-
07 mar 202417,0217,0217,0217,0217,02-
06 mar 202416,9216,9216,9216,9216,92-
05 mar 202416,7516,7516,7516,7516,75-
04 mar 202416,7316,7316,7316,7316,73-
01 mar 202416,6916,6916,6916,6916,69-
29 feb 202416,5716,5716,5716,5716,57-
28 feb 202416,5516,5516,5516,5516,55-
27 feb 202416,6416,6416,6416,6416,64-
26 feb 202416,6316,6316,6316,6316,63-
23 feb 202416,6516,6516,6516,6516,65-
22 feb 202416,6116,6116,6116,6116,61-
21 feb 202416,3916,3916,3916,3916,39-
20 feb 202416,3216,3216,3216,3216,32-
16 feb 202416,2916,2916,2916,2916,29-
15 feb 202416,2716,2716,2716,2716,27-
14 feb 202416,1616,1616,1616,1616,16-
13 feb 202415,9915,9915,9915,9915,99-
12 feb 202416,1816,1816,1816,1816,18-
09 feb 202416,1516,1516,1516,1516,15-
08 feb 202416,0916,0916,0916,0916,09-
07 feb 202416,0416,0416,0416,0416,04-
06 feb 202416,0716,0716,0716,0716,07-
05 feb 202415,9215,9215,9215,9215,92-
02 feb 202415,9915,9915,9915,9915,99-
01 feb 202416,1016,1016,1016,1016,10-
31 ene 202415,9915,9915,9915,9915,99-
30 ene 202416,1216,1216,1216,1216,12-
29 ene 202416,1316,1316,1316,1316,13-
26 ene 202416,0716,0716,0716,0716,07-
25 ene 202416,0316,0316,0316,0316,03-
24 ene 202415,9715,9715,9715,9715,97-
23 ene 202415,8815,8815,8815,8815,88-
22 ene 202415,9115,9115,9115,9115,91-
19 ene 202415,8815,8815,8815,8815,88-
18 ene 202415,8215,8215,8215,8215,82-
17 ene 202415,6915,6915,6915,6915,69-
16 ene 202415,8515,8515,8515,8515,85-
12 ene 202416,0616,0616,0616,0616,06-
11 ene 202415,9415,9415,9415,9415,94-
10 ene 202415,9115,9115,9115,9115,91-
09 ene 202415,8615,8615,8615,8615,86-
08 ene 202415,9415,9415,9415,9415,94-
05 ene 202415,8115,8115,8115,8115,81-
04 ene 202415,8315,8315,8315,8315,83-
03 ene 202415,7915,7915,7915,7915,79-
02 ene 202415,9215,9215,9215,9215,92-
29 dic 202316,1316,1316,1316,1316,13-
28 dic 202316,1516,1516,1516,1516,15-
27 dic 202316,1716,1716,1716,1716,17-
26 dic 202316,0416,0416,0416,0416,04-
22 dic 202315,9815,9815,9815,9815,98-
21 dic 202315,9715,9715,9715,9715,97-
21 dic 20230.433 Dividendo
21 dic 20230.171 Plusvalía
20 dic 202316,3816,3816,3816,3815,78-
19 dic 202316,5316,5316,5316,5315,92-
18 dic 202316,3916,3916,3916,3915,79-
15 dic 202316,3716,3716,3716,3715,77-
14 dic 202316,5016,5016,5016,5015,89-
13 dic 202316,4316,4316,4316,4315,82-
12 dic 202316,2016,2016,2016,2015,60-
11 dic 202316,1616,1616,1616,1615,56-
08 dic 202316,1816,1816,1816,1815,58-
07 dic 202316,1916,1916,1916,1915,59-
06 dic 202316,1116,1116,1116,1115,52-
05 dic 202316,1416,1416,1416,1415,54-
04 dic 202316,2016,2016,2016,2015,60-
01 dic 202316,3216,3216,3216,3215,72-
30 nov 202316,2016,2016,2016,2015,60-
29 nov 202316,2116,2116,2116,2115,61-
28 nov 202316,2016,2016,2016,2015,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...