U.S. markets open in 7 hours 57 minutes
F S&P 500
5,308.50 -16.25 (-0.31%) F Dow Jones
38,826.00 -118.00 (-0.30%) F Nasdaq
18,892.75 -47.75 (-0.25%) E-mini Russell 2000 Index Futur
2,064.40 -8.80 (-0.42%) Petróleo
80.13 +0.30 (+0.38%) Oro
2,358.70 +2.20 (+0.09%)
William Blair Large Cap Growth R6 (LCGJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 24 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 23 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 22 may 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 21 may 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 20 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 17 may 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 16 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 15 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 14 may 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 13 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 10 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 09 may 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 08 may 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 07 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 06 may 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 03 may 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 02 may 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 01 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 30 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 29 abr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 26 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 25 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 24 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 23 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 22 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 19 abr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 18 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 17 abr 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 16 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 15 abr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 12 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 11 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 10 abr 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 09 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 08 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 05 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 04 abr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 03 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 02 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 01 abr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 27 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 26 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 25 mar 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 22 mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 21 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 20 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 19 mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 18 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 15 mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 14 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 13 mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 12 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 11 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 08 mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 07 mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 06 mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 04 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 01 mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 29 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 28 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 27 feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 26 feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 23 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 22 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 21 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 20 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 16 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 14 feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 13 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 12 feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 09 feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 08 feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 07 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 06 feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 05 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 01 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 31 ene 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 30 ene 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 29 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 24 ene 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 22 ene 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 18 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 17 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 16 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 12 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 11 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 10 ene 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 09 ene 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 08 ene 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 05 ene 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 04 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| *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.