U.S. markets open in 9 hours 3 minutes
F S&P 500
5,536.00 +14.50 (+0.26%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,993.50 +66.25 (+0.33%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.10 -3.50 (-0.15%)
ClearBridge Sustainability Leaders FI (LCSTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 27 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 26 jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 25 jun 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 24 jun 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 21 jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 20 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 18 jun 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 17 jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 14 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 13 jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 12 jun 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 11 jun 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 10 jun 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 07 jun 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 05 jun 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 04 jun 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 03 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 31 may 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 30 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 28 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 24 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 23 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 21 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 20 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 17 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 16 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 15 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 14 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 13 may 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 10 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 07 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 06 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 may 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 02 may 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 01 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 30 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 29 abr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 26 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 25 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 24 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 abr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 19 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 17 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 15 abr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 12 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 10 abr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 09 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 08 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 05 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 04 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 03 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 01 abr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 28 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 27 mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 26 mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 25 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 22 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 18 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 14 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 13 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 11 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 08 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 07 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 06 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 05 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 04 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 01 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 29 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 28 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 27 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 26 feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 22 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 21 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 20 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 15 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 14 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 13 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 08 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 07 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 06 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| *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.