Mercados españoles cerrados en 7 hrs 5 min

ClearBridge Dividend Strategy Fund (SBPLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,00+0,09 (+0,31%)
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 202429,0029,0029,0029,0029,00-
07 jun 202428,9128,9128,9128,9128,91-
06 jun 202428,9828,9828,9828,9828,98-
05 jun 202428,9828,9828,9828,9828,98-
04 jun 202428,8428,8428,8428,8428,84-
03 jun 202428,8328,8328,8328,8328,83-
31 may 202428,9128,9128,9128,9128,91-
30 may 202428,4928,4928,4928,4928,49-
29 may 202428,3528,3528,3528,3528,35-
28 may 202428,6628,6628,6628,6628,66-
24 may 202428,8028,8028,8028,8028,80-
23 may 202428,7228,7228,7228,7228,72-
22 may 202429,1029,1029,1029,1029,10-
21 may 202429,2429,2429,2429,2429,24-
20 may 202429,2129,2129,2129,2129,21-
17 may 202429,3229,3229,3229,3229,32-
16 may 202429,2529,2529,2529,2529,25-
15 may 202429,2829,2829,2829,2829,28-
14 may 202429,0529,0529,0529,0529,05-
13 may 202428,9628,9628,9628,9628,96-
10 may 202428,9828,9828,9828,9828,98-
09 may 202428,8928,8928,8928,8928,89-
08 may 202428,7128,7128,7128,7128,71-
07 may 202428,6328,6328,6328,6328,63-
06 may 202428,5128,5128,5128,5128,51-
03 may 202428,3328,3328,3328,3328,33-
02 may 202428,2228,2228,2228,2228,22-
01 may 202428,0428,0428,0428,0428,04-
30 abr 202428,0628,0628,0628,0628,06-
29 abr 202428,4128,4128,4128,4128,41-
26 abr 202428,3528,3528,3528,3528,35-
25 abr 202428,3528,3528,3528,3528,35-
24 abr 202428,4028,4028,4028,4028,40-
23 abr 202428,3528,3528,3528,3528,35-
22 abr 202428,1528,1528,1528,1528,15-
19 abr 202427,9127,9127,9127,9127,91-
18 abr 202427,7727,7727,7727,7727,77-
17 abr 202427,7427,7427,7427,7427,74-
16 abr 202427,7727,7727,7727,7727,77-
15 abr 202427,9127,9127,9127,9127,91-
12 abr 202428,5128,5128,5128,5128,51-
11 abr 202428,5128,5128,5128,5128,51-
10 abr 202428,5028,5028,5028,5028,50-
09 abr 202428,8328,8328,8328,8328,83-
08 abr 202428,8228,8228,8228,8228,82-
05 abr 202428,8628,8628,8628,8628,86-
04 abr 202428,7028,7028,7028,7028,70-
03 abr 202428,9128,9128,9128,9128,91-
02 abr 202428,9628,9628,9628,9628,96-
01 abr 202429,1129,1129,1129,1129,11-
28 mar 202429,2829,2829,2829,2829,28-
27 mar 202429,2529,2529,2529,2529,25-
26 mar 202428,8828,8828,8828,8828,88-
25 mar 202428,9428,9428,9428,9428,94-
22 mar 202429,0129,0129,0129,0129,01-
21 mar 202429,1329,1329,1329,1329,13-
20 mar 202428,9828,9828,9828,9828,98-
19 mar 202428,7628,7628,7628,7628,76-
18 mar 202428,6428,6428,6428,6428,64-
15 mar 202428,5828,5828,5828,5828,58-
14 mar 202428,6828,6828,6828,6828,68-
13 mar 202428,8128,8128,8128,8128,81-
12 mar 202428,7628,7628,7628,7628,76-
11 mar 202428,6328,6328,6328,6328,63-
08 mar 202428,5228,5228,5228,5228,52-
07 mar 202428,5728,5728,5728,5728,57-
06 mar 202428,4028,4028,4028,4028,40-
05 mar 202428,2828,2828,2828,2828,28-
04 mar 202428,4628,4628,4628,4628,46-
01 mar 202428,4328,4328,4328,4328,43-
29 feb 202428,3428,3428,3428,3428,34-
28 feb 202428,2628,2628,2628,2628,26-
27 feb 202428,2628,2628,2628,2628,26-
26 feb 202428,2128,2128,2128,2128,21-
23 feb 202428,3528,3528,3528,3528,35-
22 feb 202428,2828,2828,2828,2828,28-
21 feb 202428,0728,0728,0728,0728,07-
20 feb 202427,9027,9027,9027,9027,90-
16 feb 202427,9227,9227,9227,9227,92-
15 feb 202427,9627,9627,9627,9627,96-
14 feb 202427,6827,6827,6827,6827,68-
13 feb 202427,5527,5527,5527,5527,55-
12 feb 202427,8627,8627,8627,8627,86-
09 feb 202427,8127,8127,8127,8127,81-
08 feb 202427,7727,7727,7727,7727,77-
07 feb 202427,8227,8227,8227,8227,82-
06 feb 202427,7127,7127,7127,7127,71-
05 feb 202427,5527,5527,5527,5527,55-
02 feb 202427,7827,7827,7827,7827,78-
01 feb 202427,8427,8427,8427,8427,84-
31 ene 202427,6027,6027,6027,6027,60-
30 ene 202427,8727,8727,8727,8727,87-
29 ene 202427,8227,8227,8227,8227,82-
26 ene 202427,6927,6927,6927,6927,69-
25 ene 202427,6627,6627,6627,6627,66-
24 ene 202427,4627,4627,4627,4627,46-
23 ene 202427,4927,4927,4927,4927,49-
22 ene 202427,4727,4727,4727,4727,47-
19 ene 202427,5027,5027,5027,5027,50-
18 ene 202427,2527,2527,2527,2527,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...