U.S. markets open in 4 hours 42 minutes
F S&P 500
5,296.75 -28.00 (-0.53%) F Dow Jones
38,785.00 -159.00 (-0.41%) F Nasdaq
18,824.75 -115.75 (-0.61%) E-mini Russell 2000 Index Futur
2,058.30 -14.90 (-0.72%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,347.60 -8.90 (-0.38%)
Lord Abbett Growth Opportunities R6 (LGOVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 24 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 23 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 22 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 21 may 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 20 may 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 17 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 16 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 15 may 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 14 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 13 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 10 may 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 09 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 08 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 07 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 06 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 03 may 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 02 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 01 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 30 abr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 29 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 26 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 25 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 24 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 23 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 22 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 17 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 16 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 15 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 12 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 11 abr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 10 abr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 09 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 08 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 05 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 04 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 03 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 02 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 01 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 28 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 27 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 26 mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 25 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 21 mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 20 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 19 mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 18 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 15 mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 14 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 13 mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 12 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 11 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 08 mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 07 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 06 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 05 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 01 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 28 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 26 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 23 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 20 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 16 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 15 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 14 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 13 feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 09 feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 07 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 06 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 02 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 31 ene 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 30 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 29 ene 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 25 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 24 ene 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 23 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 22 ene 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 18 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 17 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 16 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 ene 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 11 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 09 ene 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 08 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 05 ene 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 04 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| *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.