U.S. markets close in 1 hour 15 minutes

Lazard Global Listed Infrastructure Open (GLFOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.39+0.09 (+0.59%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202415.3915.3915.3915.3915.39-
01 may 202415.3015.3015.3015.3015.30-
30 abr 202415.1915.1915.1915.1915.19-
29 abr 202415.3515.3515.3515.3515.35-
26 abr 202415.2615.2615.2615.2615.26-
25 abr 202415.3215.3215.3215.3215.32-
24 abr 202415.3715.3715.3715.3715.37-
23 abr 202415.4015.4015.4015.4015.40-
22 abr 202415.3315.3315.3315.3315.33-
19 abr 202415.1715.1715.1715.1715.17-
18 abr 202415.0415.0415.0415.0415.04-
17 abr 202414.9414.9414.9414.9414.94-
16 abr 202414.8814.8814.8814.8814.88-
15 abr 202415.0015.0015.0015.0015.00-
12 abr 202415.1415.1415.1415.1415.14-
11 abr 202415.1915.1915.1915.1915.19-
10 abr 202415.2115.2115.2115.2115.21-
09 abr 202415.4115.4115.4115.4115.41-
08 abr 202415.3815.3815.3815.3815.38-
05 abr 202415.3615.3615.3615.3615.36-
04 abr 202415.4715.4715.4715.4715.47-
03 abr 202415.5315.5315.5315.5315.53-
02 abr 202415.5815.5815.5815.5815.58-
01 abr 202415.6215.6215.6215.6215.62-
28 mar 202415.6715.6715.6715.6715.67-
27 mar 202415.6815.6815.6815.6815.68-
26 mar 202415.4715.4715.4715.4715.47-
25 mar 202415.5715.5715.5715.5715.57-
22 mar 202415.5815.5815.5815.5815.58-
21 mar 202415.5615.5615.5615.5615.56-
20 mar 202415.6915.6915.6915.6915.69-
19 mar 202415.5615.5615.5615.5615.56-
18 mar 202415.5415.5415.5415.5415.54-
15 mar 202415.6015.6015.6015.6015.60-
14 mar 202415.6215.6215.6215.6215.62-
13 mar 202415.7215.7215.7215.7215.72-
12 mar 202415.6915.6915.6915.6915.69-
11 mar 202415.7715.7715.7715.7715.77-
08 mar 202415.7315.7315.7315.7315.73-
07 mar 202415.7015.7015.7015.7015.70-
06 mar 202415.5615.5615.5615.5615.56-
05 mar 202415.4815.4815.4815.4815.48-
04 mar 202415.4715.4715.4715.4715.47-
01 mar 202415.4515.4515.4515.4515.45-
29 feb 202415.4115.4115.4115.4115.41-
28 feb 202415.3915.3915.3915.3915.39-
27 feb 202415.4515.4515.4515.4515.45-
26 feb 202415.3515.3515.3515.3515.35-
23 feb 202415.5115.5115.5115.5115.51-
22 feb 202415.5115.5115.5115.5115.51-
21 feb 202415.5515.5515.5515.5515.55-
20 feb 202415.4615.4615.4615.4615.46-
16 feb 202415.3015.3015.3015.3015.30-
15 feb 202415.3715.3715.3715.3715.37-
14 feb 202415.2315.2315.2315.2315.23-
13 feb 202415.1815.1815.1815.1815.18-
12 feb 202415.2715.2715.2715.2715.27-
09 feb 202415.1815.1815.1815.1815.18-
08 feb 202415.2415.2415.2415.2415.24-
07 feb 202415.3415.3415.3415.3415.34-
06 feb 202415.3715.3715.3715.3715.37-
05 feb 202415.3315.3315.3315.3315.33-
02 feb 202415.3615.3615.3615.3615.36-
01 feb 202415.4615.4615.4615.4615.46-
31 ene 202415.3015.3015.3015.3015.30-
30 ene 202415.3115.3115.3115.3115.31-
29 ene 202415.2915.2915.2915.2915.29-
26 ene 202415.3015.3015.3015.3015.30-
25 ene 202415.2115.2115.2115.2115.21-
24 ene 202415.1215.1215.1215.1215.12-
23 ene 202415.1715.1715.1715.1715.17-
22 ene 202415.2215.2215.2215.2215.22-
19 ene 202415.1315.1315.1315.1315.13-
18 ene 202415.1515.1515.1515.1515.15-
17 ene 202415.1215.1215.1215.1215.12-
16 ene 202415.3615.3615.3615.3615.36-
12 ene 202415.4115.4115.4115.4115.41-
11 ene 202415.2615.2615.2615.2615.26-
10 ene 202415.4215.4215.4215.4215.42-
09 ene 202415.4115.4115.4115.4115.41-
08 ene 202415.3915.3915.3915.3915.39-
05 ene 202415.3315.3315.3315.3315.33-
04 ene 202415.3415.3415.3415.3415.34-
03 ene 202415.2415.2415.2415.2415.24-
02 ene 202415.3315.3315.3315.3315.33-
29 dic 202315.2915.2915.2915.2915.29-
28 dic 202315.2915.2915.2915.2915.29-
27 dic 202315.2815.2815.2815.2815.28-
26 dic 202315.3115.3115.3115.3115.31-
22 dic 202315.2615.2615.2615.2615.26-
21 dic 202315.2315.2315.2315.2315.23-
21 dic 20230.21 Dividendo
20 dic 202315.3415.3415.3415.3415.13-
19 dic 202315.4515.4515.4515.4515.24-
18 dic 202315.3315.3315.3315.3315.12-
15 dic 202315.4315.4315.4315.4315.22-
14 dic 202315.5815.5815.5815.5815.37-
13 dic 202315.5415.5415.5415.5415.33-
12 dic 202315.3415.3415.3415.3415.13-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...