U.S. markets open in 5 hours
F S&P 500
5,442.50 +5.00 (+0.09%) F Dow Jones
38,600.00 -5.00 (-0.01%) F Nasdaq
19,744.25 +58.75 (+0.30%) E-mini Russell 2000 Index Futur
2,031.30 +2.30 (+0.11%) Petróleo
78.70 +0.25 (+0.32%) Oro
2,335.70 -13.40 (-0.57%)
Lord Abbett Growth Leaders R6 (LGLVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 13 jun 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 12 jun 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 11 jun 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 10 jun 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 jun 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 06 jun 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 05 jun 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 04 jun 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 03 jun 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 31 may 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 30 may 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 29 may 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 28 may 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 24 may 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 23 may 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 22 may 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 21 may 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 20 may 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 17 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 16 may 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 15 may 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 14 may 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 13 may 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 10 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 09 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 08 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 07 may 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 06 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 03 may 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 02 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 01 may 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 30 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 29 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 26 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 25 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 23 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 22 abr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 19 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 18 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 17 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 16 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 15 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 12 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 11 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 10 abr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 09 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 05 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 04 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 03 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 02 abr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 01 abr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 28 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 27 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 26 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 25 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 22 mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 21 mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 20 mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 18 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 15 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 14 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 13 mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 12 mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 11 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 08 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 07 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 06 mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 05 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 04 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 01 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 28 feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 27 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 26 feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 23 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 22 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 21 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 20 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 16 feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 14 feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 13 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 12 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 09 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 08 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 06 feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 05 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 02 feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 01 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 31 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 30 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 29 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 26 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 25 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 24 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| *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.