U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,001.75 +29.50 (+0.15%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,332.70 +1.90 (+0.08%)
Lord Abbett Growth Leaders R4 (LGLSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 21 jun 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 20 jun 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 18 jun 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 17 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 14 jun 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 13 jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 12 jun 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 11 jun 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 10 jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 jun 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 06 jun 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 05 jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 04 jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 03 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 31 may 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 29 may 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 28 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 24 may 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 23 may 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 22 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 21 may 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 20 may 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 17 may 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 16 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 15 may 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 14 may 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 13 may 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 10 may 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 09 may 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 may 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 07 may 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 06 may 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 03 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 may 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 01 may 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 30 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 29 abr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 26 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 25 abr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 24 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 23 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 22 abr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 19 abr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 18 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 17 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 16 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 10 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 09 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 04 abr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 03 abr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 abr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 01 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 28 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 27 mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 26 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 21 mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 20 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 18 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 15 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 14 mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 13 mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 12 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 11 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 07 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 04 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 01 mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 27 feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 23 feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 22 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 20 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 16 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 15 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 14 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 13 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 09 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 08 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 07 feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 06 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 05 feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 02 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 01 feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| *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.