Mercados españoles cerrados en 3 hrs 44 min

ClearBridge Appreciation C (SAPCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,12+0,07 (+0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202433,1233,1233,1233,1233,12-
07 jun 202433,0533,0533,0533,0533,05-
06 jun 202433,0933,0933,0933,0933,09-
05 jun 202433,0733,0733,0733,0733,07-
04 jun 202432,7232,7232,7232,7232,72-
03 jun 202432,6832,6832,6832,6832,68-
31 may 202432,6932,6932,6932,6932,69-
30 may 202432,4432,4432,4432,4432,44-
29 may 202432,5132,5132,5132,5132,51-
28 may 202432,7432,7432,7432,7432,74-
24 may 202432,7832,7832,7832,7832,78-
23 may 202432,6132,6132,6132,6132,61-
22 may 202432,8532,8532,8532,8532,85-
21 may 202432,9032,9032,9032,9032,90-
20 may 202432,8232,8232,8232,8232,82-
17 may 202432,8932,8932,8932,8932,89-
16 may 202432,8332,8332,8332,8332,83-
15 may 202432,8132,8132,8132,8132,81-
14 may 202432,5232,5232,5232,5232,52-
13 may 202432,4532,4532,4532,4532,45-
10 may 202432,4832,4832,4832,4832,48-
09 may 202432,4032,4032,4032,4032,40-
08 may 202432,2232,2232,2232,2232,22-
07 may 202432,1832,1832,1832,1832,18-
06 may 202432,1132,1132,1132,1132,11-
03 may 202431,8131,8131,8131,8131,81-
02 may 202431,4931,4931,4931,4931,49-
01 may 202431,2731,2731,2731,2731,27-
30 abr 202431,2331,2331,2331,2331,23-
29 abr 202431,6631,6631,6631,6631,66-
26 abr 202431,6931,6931,6931,6931,69-
25 abr 202431,4731,4731,4731,4731,47-
24 abr 202431,6031,6031,6031,6031,60-
23 abr 202431,6231,6231,6231,6231,62-
22 abr 202431,3431,3431,3431,3431,34-
19 abr 202431,0631,0631,0631,0631,06-
18 abr 202431,2231,2231,2231,2231,22-
17 abr 202431,2631,2631,2631,2631,26-
16 abr 202431,4331,4331,4331,4331,43-
15 abr 202431,5231,5231,5231,5231,52-
12 abr 202432,2332,2332,2332,2332,23-
11 abr 202432,2332,2332,2332,2332,23-
10 abr 202432,1032,1032,1032,1032,10-
09 abr 202432,3432,3432,3432,3432,34-
08 abr 202432,3432,3432,3432,3432,34-
05 abr 202432,4032,4032,4032,4032,40-
04 abr 202432,0632,0632,0632,0632,06-
03 abr 202432,3932,3932,3932,3932,39-
02 abr 202432,4032,4032,4032,4032,40-
01 abr 202432,5632,5632,5632,5632,56-
28 mar 202432,6332,6332,6332,6332,63-
27 mar 202432,6032,6032,6032,6032,60-
26 mar 202432,3232,3232,3232,3232,32-
25 mar 202432,4032,4032,4032,4032,40-
22 mar 202432,5232,5232,5232,5232,52-
21 mar 202432,5732,5732,5732,5732,57-
20 mar 202432,5032,5032,5032,5032,50-
19 mar 202432,2732,2732,2732,2732,27-
18 mar 202432,0632,0632,0632,0632,06-
15 mar 202431,8631,8631,8631,8631,86-
14 mar 202432,1132,1132,1132,1132,11-
13 mar 202432,1132,1132,1132,1132,11-
12 mar 202432,1332,1332,1332,1332,13-
11 mar 202431,7631,7631,7631,7631,76-
08 mar 202431,7831,7831,7831,7831,78-
07 mar 202431,9531,9531,9531,9531,95-
06 mar 202431,6931,6931,6931,6931,69-
05 mar 202431,5431,5431,5431,5431,54-
04 mar 202431,8331,8331,8331,8331,83-
01 mar 202431,8831,8831,8831,8831,88-
29 feb 202431,7231,7231,7231,7231,72-
28 feb 202431,6131,6131,6131,6131,61-
27 feb 202431,6731,6731,6731,6731,67-
26 feb 202431,6431,6431,6431,6431,64-
23 feb 202431,7831,7831,7831,7831,78-
22 feb 202431,7631,7631,7631,7631,76-
21 feb 202431,2131,2131,2131,2131,21-
20 feb 202431,1331,1331,1331,1331,13-
16 feb 202431,2431,2431,2431,2431,24-
15 feb 202431,3331,3331,3331,3331,33-
14 feb 202431,2031,2031,2031,2031,20-
13 feb 202430,9630,9630,9630,9630,96-
12 feb 202431,2631,2631,2631,2631,26-
09 feb 202431,3331,3331,3331,3331,33-
08 feb 202431,1931,1931,1931,1931,19-
07 feb 202431,1631,1631,1631,1631,16-
06 feb 202430,9130,9130,9130,9130,91-
05 feb 202430,8730,8730,8730,8730,87-
02 feb 202430,9730,9730,9730,9730,97-
01 feb 202430,6530,6530,6530,6530,65-
31 ene 202430,2930,2930,2930,2930,29-
30 ene 202430,7430,7430,7430,7430,74-
29 ene 202430,7230,7230,7230,7230,72-
26 ene 202430,5230,5230,5230,5230,52-
25 ene 202430,5130,5130,5130,5130,51-
24 ene 202430,2730,2730,2730,2730,27-
23 ene 202430,1730,1730,1730,1730,17-
22 ene 202430,0530,0530,0530,0530,05-
19 ene 202430,0030,0030,0030,0030,00-
18 ene 202429,7129,7129,7129,7129,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...