U.S. markets open in 2 hours 49 minutes
F S&P 500
5,527.25 +5.75 (+0.10%) F Dow Jones
39,531.00 +62.00 (+0.16%) F Nasdaq
19,931.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,070.70 +5.70 (+0.28%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,338.70 -0.90 (-0.04%)
Loomis Sayles Global Allocation A (LGMAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 26 jun 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 25 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 24 jun 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 21 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 20 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 18 jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 17 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 12 jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 11 jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 10 jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 07 jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 06 jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 05 jun 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 04 jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 03 jun 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 31 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 30 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 29 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 28 may 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 24 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 23 may 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 21 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 17 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 16 may 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 15 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 14 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 13 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 10 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 09 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 08 may 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 07 may 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 02 may 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 01 may 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 30 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 29 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 26 abr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 25 abr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 24 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 19 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 18 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 17 abr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 abr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 15 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 12 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 10 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 09 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 08 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 05 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 03 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 02 abr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 01 abr 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 28 mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 27 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 25 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 21 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 15 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 14 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 13 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 12 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 11 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 08 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 07 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 06 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 05 mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 04 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 01 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 29 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 28 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 27 feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 26 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 23 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 22 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 21 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 20 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 16 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 15 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 14 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 13 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 09 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 08 feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 07 feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 06 feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| *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.