U.S. markets open in 53 minutes
F S&P 500
5,538.75 +4.50 (+0.08%) F Dow Jones
39,686.00 +103.00 (+0.26%) F Nasdaq
19,962.25 -20.50 (-0.10%) E-mini Russell 2000 Index Futur
2,050.50 +7.10 (+0.35%) Petróleo
80.94 +0.21 (+0.26%) Oro
2,335.90 +4.70 (+0.20%)
Lord Abbett Fundamental Equity R3 (LAVRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 20 jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 17 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 13 jun 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 12 jun 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 10 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 07 jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 05 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 04 jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 03 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 31 may 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 30 may 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 29 may 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 28 may 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 24 may 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 23 may 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 22 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 21 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 20 may 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 17 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 may 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 15 may 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 14 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 13 may 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 10 may 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 09 may 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 08 may 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 07 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 06 may 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 03 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 may 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 01 may 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 30 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 abr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 26 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 25 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 24 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 23 abr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 22 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 19 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 18 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 17 abr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 16 abr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 15 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 12 abr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 11 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 10 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 09 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 08 abr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 05 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 03 abr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 abr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 01 abr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 28 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 27 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 26 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 25 mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 22 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 21 mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 20 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 19 mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 18 mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 15 mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 14 mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 12 mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 11 mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 08 mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 07 mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 06 mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 05 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 04 mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 29 feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 28 feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 27 feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 26 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 23 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 22 feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 21 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 20 feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 16 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 15 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 13 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 12 feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 09 feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 08 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 07 feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 06 feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 05 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 02 feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 01 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 31 ene 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 30 ene 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.