U.S. markets closed
F S&P 500
5,346.75 +1.50 (+0.03%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,814.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,108.20 +1.10 (+0.05%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.40 -0.50 (-0.02%)
Lord Abbett Growth Leaders C (LGLCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 20 may 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 17 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 16 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 15 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 14 may 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 13 may 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 10 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 may 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 08 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 07 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 06 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 03 may 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 02 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 01 may 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 30 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 29 abr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 26 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 25 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 24 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 23 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 22 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 19 abr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 18 abr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 17 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 15 abr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 12 abr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 11 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 10 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 09 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 08 abr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 05 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 04 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 03 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 02 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 01 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 28 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 27 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 26 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 25 mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 22 mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 20 mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 19 mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 18 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 15 mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 14 mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 13 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 12 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 11 mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 08 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 07 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 06 mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 05 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 04 mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 01 mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 29 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 28 feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 27 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 26 feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 23 feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 22 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 21 feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 20 feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 16 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 15 feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 14 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 13 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 12 feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 09 feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 08 feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 07 feb 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 06 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 05 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 02 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 01 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 31 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 30 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 29 ene 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 26 ene 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 ene 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 24 ene 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 23 ene 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 22 ene 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 19 ene 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 18 ene 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 17 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 16 ene 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 12 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 11 ene 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 10 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 09 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 08 ene 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 05 ene 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 ene 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 03 ene 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 02 ene 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 29 dic 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 28 dic 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| *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.