Mercados españoles cerrados

ClearBridge Large Cap Value A (SINAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,68-0,20 (-0,47%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202442,6842,6842,6842,6842,68-
21 may 202442,8842,8842,8842,8842,88-
20 may 202442,8442,8442,8442,8442,84-
17 may 202443,0343,0343,0343,0343,03-
16 may 202442,8842,8842,8842,8842,88-
15 may 202442,8942,8942,8942,8942,89-
14 may 202442,6042,6042,6042,6042,60-
13 may 202442,4542,4542,4542,4542,45-
10 may 202442,5742,5742,5742,5742,57-
09 may 202442,3842,3842,3842,3842,38-
08 may 202442,0942,0942,0942,0942,09-
07 may 202442,0542,0542,0542,0542,05-
06 may 202441,9441,9441,9441,9441,94-
03 may 202441,6541,6541,6541,6541,65-
02 may 202441,4441,4441,4441,4441,44-
01 may 202441,2841,2841,2841,2841,28-
30 abr 202441,4541,4541,4541,4541,45-
29 abr 202442,0042,0042,0042,0042,00-
26 abr 202441,9941,9941,9941,9941,99-
25 abr 202442,0842,0842,0842,0842,08-
24 abr 202442,1442,1442,1442,1442,14-
23 abr 202442,1242,1242,1242,1242,12-
22 abr 202441,8241,8241,8241,8241,82-
19 abr 202441,4741,4741,4741,4741,47-
18 abr 202441,1741,1741,1741,1741,17-
17 abr 202441,0941,0941,0941,0941,09-
16 abr 202441,2141,2141,2141,2141,21-
15 abr 202441,3741,3741,3741,3741,37-
12 abr 202442,1542,1542,1542,1542,15-
11 abr 202442,1542,1542,1542,1542,15-
10 abr 202442,2042,2042,2042,2042,20-
09 abr 202442,8142,8142,8142,8142,81-
08 abr 202442,7642,7642,7642,7642,76-
05 abr 202442,8042,8042,8042,8042,80-
04 abr 202442,5142,5142,5142,5142,51-
03 abr 202442,8642,8642,8642,8642,86-
02 abr 202442,9642,9642,9642,9642,96-
01 abr 202443,2543,2543,2543,2543,25-
28 mar 202443,4343,4343,4343,4343,43-
27 mar 202443,4143,4143,4143,4143,41-
26 mar 202442,7942,7942,7942,7942,79-
25 mar 202442,9342,9342,9342,9342,93-
22 mar 202443,0243,0243,0243,0243,02-
21 mar 202443,1743,1743,1743,1743,17-
20 mar 202442,9142,9142,9142,9142,91-
19 mar 202442,6942,6942,6942,6942,69-
18 mar 202442,4842,4842,4842,4842,48-
15 mar 202442,3342,3342,3342,3342,33-
14 mar 202442,3842,3842,3842,3842,38-
13 mar 202442,5342,5342,5342,5342,53-
12 mar 202442,5742,5742,5742,5742,57-
11 mar 202442,3942,3942,3942,3942,39-
08 mar 202442,2042,2042,2042,2042,20-
07 mar 202442,3842,3842,3842,3842,38-
06 mar 202442,0442,0442,0442,0442,04-
05 mar 202441,7341,7341,7341,7341,73-
04 mar 202441,9741,9741,9741,9741,97-
01 mar 202441,8641,8641,8641,8641,86-
29 feb 202441,7241,7241,7241,7241,72-
28 feb 202441,5041,5041,5041,5041,50-
27 feb 202441,5341,5341,5341,5341,53-
26 feb 202441,4341,4341,4341,4341,43-
23 feb 202441,6341,6341,6341,6341,63-
22 feb 202441,5241,5241,5241,5241,52-
21 feb 202441,2241,2241,2241,2241,22-
20 feb 202441,0841,0841,0841,0841,08-
16 feb 202441,0841,0841,0841,0841,08-
15 feb 202441,1641,1641,1641,1641,16-
14 feb 202440,7340,7340,7340,7340,73-
13 feb 202440,4540,4540,4540,4540,45-
12 feb 202440,9340,9340,9340,9340,93-
09 feb 202440,7940,7940,7940,7940,79-
08 feb 202440,7040,7040,7040,7040,70-
07 feb 202440,6940,6940,6940,6940,69-
06 feb 202440,4640,4640,4640,4640,46-
05 feb 202440,2940,2940,2940,2940,29-
02 feb 202440,7640,7640,7640,7640,76-
01 feb 202440,7540,7540,7540,7540,75-
31 ene 202440,5040,5040,5040,5040,50-
30 ene 202440,9540,9540,9540,9540,95-
29 ene 202440,8640,8640,8640,8640,86-
26 ene 202440,7140,7140,7140,7140,71-
25 ene 202440,8140,8140,8140,8140,81-
24 ene 202440,5140,5140,5140,5140,51-
23 ene 202440,5940,5940,5940,5940,59-
22 ene 202440,4740,4740,4740,4740,47-
19 ene 202440,4040,4040,4040,4040,40-
18 ene 202440,0240,0240,0240,0240,02-
17 ene 202439,9039,9039,9039,9039,90-
16 ene 202440,1440,1440,1440,1440,14-
12 ene 202440,4240,4240,4240,4240,42-
11 ene 202440,4540,4540,4540,4540,45-
10 ene 202440,6040,6040,6040,6040,60-
09 ene 202440,6340,6340,6340,6340,63-
08 ene 202440,9040,9040,9040,9040,90-
05 ene 202440,6040,6040,6040,6040,60-
04 ene 202440,5340,5340,5340,5340,53-
03 ene 202440,6240,6240,6240,6240,62-
02 ene 202440,8140,8140,8140,8140,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...