ClearBridge Select IS (LCSSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 23 may 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 22 may 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 21 may 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 20 may 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 17 may 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 16 may 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 15 may 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 14 may 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 13 may 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 10 may 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 09 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 08 may 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 07 may 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 06 may 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 03 may 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 02 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 01 may 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 30 abr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 29 abr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 26 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 25 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 24 abr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 23 abr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 22 abr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 19 abr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 18 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 17 abr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 16 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 15 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 12 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 11 abr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 10 abr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 09 abr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 08 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 05 abr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 04 abr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 03 abr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 02 abr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 01 abr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 28 mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 27 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 26 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 25 mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 22 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 21 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 20 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 19 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 18 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 15 mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 14 mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 13 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 12 mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 11 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 08 mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 07 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 06 mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 05 mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 04 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 01 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 29 feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 28 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 27 feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 26 feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 23 feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 22 feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 21 feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 20 feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 16 feb 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 15 feb 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 14 feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 13 feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 12 feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 09 feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 08 feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 07 feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 06 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 05 feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 02 feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 01 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 31 ene 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 30 ene 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 29 ene 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 26 ene 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 25 ene 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 24 ene 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 23 ene 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 22 ene 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 19 ene 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 18 ene 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 17 ene 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 16 ene 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 12 ene 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 11 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 10 ene 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 09 ene 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 08 ene 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 05 ene 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 04 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 03 ene 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| *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.