U.S. markets closed

Lazard Global Listed Infrastructure Portfolio (GLFOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.67-0.01 (-0.06%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
11 dic 202315.3715.3715.3715.3715.16-
08 dic 202315.3615.3615.3615.3615.15-
07 dic 202315.3915.3915.3915.3915.18-
06 dic 202315.3315.3315.3315.3315.12-
05 dic 202315.1915.1915.1915.1914.98-
04 dic 202315.1915.1915.1915.1914.98-
01 dic 202315.2215.2215.2215.2215.01-
30 nov 202315.0815.0815.0815.0814.87-
29 nov 202315.0015.0015.0015.0014.79-
28 nov 202314.9614.9614.9614.9614.76-
27 nov 202314.9414.9414.9414.9414.74-
24 nov 202314.9914.9914.9914.9914.78-
22 nov 202314.9414.9414.9414.9414.74-
21 nov 202314.8914.8914.8914.8914.69-
20 nov 202314.8514.8514.8514.8514.65-
17 nov 202314.8614.8614.8614.8614.66-
16 nov 202314.7414.7414.7414.7414.54-
15 nov 202314.7014.7014.7014.7014.50-
14 nov 202314.6814.6814.6814.6814.48-
13 nov 202314.3714.3714.3714.3714.17-
10 nov 202314.4114.4114.4114.4114.21-
09 nov 202314.3414.3414.3414.3414.14-
08 nov 202314.3614.3614.3614.3614.16-
07 nov 202314.4114.4114.4114.4114.21-
06 nov 202314.4314.4314.4314.4314.23-
*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...