Lord Abbett Growth Leaders A (LGLAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 16 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 may 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 14 may 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 13 may 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 10 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 09 may 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 08 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 07 may 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 06 may 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 03 may 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 02 may 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 01 may 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 30 abr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 29 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 26 abr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 25 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 24 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 23 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 22 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 19 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 18 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 17 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 16 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 15 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 11 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 10 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 09 abr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 08 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 04 abr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 03 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 02 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 01 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 28 mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 27 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 26 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 25 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 22 mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 21 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 20 mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 19 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 15 mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 14 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 13 mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 12 mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 11 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 06 mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 05 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 04 mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 29 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 28 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 27 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 23 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 22 feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 21 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 20 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 16 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 15 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 14 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 12 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 09 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 08 feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 07 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 06 feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 05 feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 02 feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 01 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 31 ene 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 30 ene 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 29 ene 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 26 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 25 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 24 ene 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 23 ene 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 22 ene 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 19 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 18 ene 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 17 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 16 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 12 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 11 ene 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 10 ene 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 09 ene 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 08 ene 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 05 ene 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 04 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 03 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 02 ene 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 29 dic 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 28 dic 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 27 dic 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 26 dic 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| *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.