U.S. markets open in 2 hours

Lazard US Equity Concentrated Open (LEVOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.63+0.10 (+1.17%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 20248.538.538.538.538.53-
01 may 20248.458.458.458.458.45-
30 abr 20248.478.478.478.478.47-
29 abr 20248.638.638.638.638.63-
26 abr 20248.628.628.628.628.62-
25 abr 20248.528.528.528.528.52-
24 abr 20248.548.548.548.548.54-
23 abr 20248.558.558.558.558.55-
22 abr 20248.478.478.478.478.47-
19 abr 20248.408.408.408.408.40-
18 abr 20248.478.478.478.478.47-
17 abr 20248.518.518.518.518.51-
16 abr 20248.568.568.568.568.56-
15 abr 20248.608.608.608.608.60-
12 abr 20248.718.718.718.718.71-
11 abr 20248.828.828.828.828.82-
10 abr 20248.778.778.778.778.77-
09 abr 20248.928.928.928.928.92-
08 abr 20248.868.868.868.868.86-
05 abr 20248.848.848.848.848.84-
04 abr 20248.798.798.798.798.79-
03 abr 20248.908.908.908.908.90-
02 abr 20248.918.918.918.918.91-
01 abr 20248.968.968.968.968.96-
28 mar 20249.019.019.019.019.01-
27 mar 20248.978.978.978.978.97-
26 mar 20248.868.868.868.868.86-
25 mar 20248.878.878.878.878.87-
22 mar 20248.918.918.918.918.91-
21 mar 20248.968.968.968.968.96-
20 mar 20248.918.918.918.918.91-
19 mar 20248.888.888.888.888.88-
18 mar 20248.838.838.838.838.83-
15 mar 20248.798.798.798.798.79-
14 mar 20248.818.818.818.818.81-
13 mar 20248.888.888.888.888.88-
12 mar 20248.908.908.908.908.90-
11 mar 20248.828.828.828.828.82-
08 mar 20248.798.798.798.798.79-
07 mar 20248.798.798.798.798.79-
06 mar 20248.728.728.728.728.72-
05 mar 20248.688.688.688.688.68-
04 mar 20248.778.778.778.778.77-
01 mar 20248.798.798.798.798.79-
29 feb 20248.768.768.768.768.76-
28 feb 20248.708.708.708.708.70-
27 feb 20248.708.708.708.708.70-
26 feb 20248.698.698.698.698.69-
23 feb 20248.778.778.778.778.77-
22 feb 20248.748.748.748.748.74-
21 feb 20248.658.658.658.658.65-
20 feb 20248.628.628.628.628.62-
16 feb 20248.648.648.648.648.64-
15 feb 20248.698.698.698.698.69-
14 feb 20248.668.668.668.668.66-
13 feb 20248.598.598.598.598.59-
12 feb 20248.708.708.708.708.70-
09 feb 20248.718.718.718.718.71-
08 feb 20248.688.688.688.688.68-
07 feb 20248.698.698.698.698.69-
06 feb 20248.638.638.638.638.63-
05 feb 20248.598.598.598.598.59-
02 feb 20248.648.648.648.648.64-
01 feb 20248.688.688.688.688.68-
31 ene 20248.568.568.568.568.56-
30 ene 20248.728.728.728.728.72-
29 ene 20248.738.738.738.738.73-
26 ene 20248.678.678.678.678.67-
25 ene 20248.718.718.718.718.71-
24 ene 20248.668.668.668.668.66-
23 ene 20248.708.708.708.708.70-
22 ene 20248.698.698.698.698.69-
19 ene 20248.648.648.648.648.64-
18 ene 20248.588.588.588.588.58-
17 ene 20248.528.528.528.528.52-
16 ene 20248.568.568.568.568.56-
12 ene 20248.598.598.598.598.59-
11 ene 20248.588.588.588.588.58-
10 ene 20248.608.608.608.608.60-
09 ene 20248.598.598.598.598.59-
08 ene 20248.598.598.598.598.59-
05 ene 20248.508.508.508.508.50-
04 ene 20248.528.528.528.528.52-
03 ene 20248.558.558.558.558.55-
02 ene 20248.688.688.688.688.68-
29 dic 20238.718.718.718.718.71-
28 dic 20238.738.738.738.738.73-
27 dic 20238.718.718.718.718.71-
26 dic 20238.708.708.708.708.70-
22 dic 20238.668.668.668.668.66-
21 dic 20238.618.618.618.618.61-
21 dic 20230.142 Dividendo
21 dic 20236.619 Ganancias de capital
20 dic 202315.2315.2315.2315.238.47-
19 dic 202315.3815.3815.3815.388.55-
18 dic 202315.2715.2715.2715.278.49-
15 dic 202315.2315.2315.2315.238.47-
14 dic 202315.3215.3215.3215.328.52-
13 dic 202315.2815.2815.2815.288.50-
*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...