ClearBridge Appreciation IS (LMESX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 12 jun 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 11 jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 10 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 07 jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 06 jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 05 jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 04 jun 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 03 jun 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 31 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 30 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 29 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 28 may 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 24 may 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 23 may 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 22 may 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 21 may 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 20 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 17 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 16 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 15 may 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 14 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 13 may 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 10 may 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 09 may 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 08 may 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 07 may 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 06 may 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 03 may 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 02 may 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 01 may 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 30 abr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 29 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 26 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 25 abr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 24 abr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 23 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 22 abr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 19 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 18 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 17 abr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 16 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 15 abr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 12 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 10 abr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 09 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 08 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 04 abr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 03 abr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 02 abr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 01 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 28 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 27 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 26 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 25 mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 22 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 21 mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 20 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 18 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 15 mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 14 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 13 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 12 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 11 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 08 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 07 mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 06 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 05 mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 04 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 01 mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 29 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 28 feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 26 feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 23 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 22 feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 21 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 20 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 16 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 15 feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 14 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 13 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 12 feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 09 feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 08 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 07 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 06 feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 05 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 01 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 31 ene 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 30 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 29 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 26 ene 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 25 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 24 ene 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| *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.