U.S. markets open in 9 hours 4 minutes
F S&P 500
5,003.25 -45.75 (-0.91%) F Dow Jones
37,714.00 -293.00 (-0.77%) F Nasdaq
17,358.25 -189.00 (-1.08%) E-mini Russell 2000 Index Futur
1,936.60 -21.50 (-1.10%) Petróleo
84.73 +2.00 (+2.42%) Oro
2,403.10 +5.10 (+0.21%)
Lord Abbett Micro Cap Growth I (LMIYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 17 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 16 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 15 abr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 12 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 11 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 10 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 09 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 08 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 05 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 04 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 03 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 01 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 28 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 27 mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 26 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 25 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 22 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 21 mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 19 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 18 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 15 mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 14 mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 13 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 12 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 07 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 06 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 05 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 04 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 01 mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 29 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 28 feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 27 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 26 feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 23 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 21 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 20 feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 16 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 15 feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 14 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 13 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 08 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 07 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 06 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 05 feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 01 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 31 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 30 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 26 ene 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 25 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 24 ene 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 23 ene 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 22 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 19 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 17 ene 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 16 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 12 ene 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 ene 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 10 ene 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 09 ene 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 08 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 04 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 03 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 02 ene 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 29 dic 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 28 dic 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 26 dic 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 dic 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 21 dic 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 dic 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 19 dic 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 18 dic 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 15 dic 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 14 dic 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 dic 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 12 dic 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 dic 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 07 dic 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 06 dic 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 05 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 04 dic 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 01 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 nov 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 29 nov 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 28 nov 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 27 nov 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 24 nov 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| *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.