ClearBridge Large Cap Value IS (LMLSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

41.97

+0.05

(+0.12%)

A partir del 08:05AM EDT. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	-	-	-	-	-	-
03 jul 2024	41.97	41.97	41.97	41.97	41.97	-
02 jul 2024	41.92	41.92	41.92	41.92	41.92	-
01 jul 2024	41.72	41.72	41.72	41.72	41.72	-
28 jun 2024	41.89	41.89	41.89	41.89	41.89	-
27 jun 2024	41.98	41.98	41.98	41.98	41.98	-
26 jun 2024	42.02	42.02	42.02	42.02	42.02	-
25 jun 2024	42.12	42.12	42.12	42.12	42.12	-
24 jun 2024	42.42	42.42	42.42	42.42	42.42	-
21 jun 2024	42.19	42.19	42.19	42.19	42.19	-
20 jun 2024	42.19	42.19	42.19	42.19	42.19	-
18 jun 2024	42.07	42.07	42.07	42.07	42.07	-
17 jun 2024	42.01	42.01	42.01	42.01	42.01	-
14 jun 2024	41.84	41.84	41.84	41.84	41.84	-
13 jun 2024	41.98	41.98	41.98	41.98	41.98	-
12 jun 2024	42.03	42.03	42.03	42.03	42.03	-
11 jun 2024	41.99	41.99	41.99	41.99	41.99	-
10 jun 2024	42.22	42.22	42.22	42.22	42.22	-
07 jun 2024	42.18	42.18	42.18	42.18	42.18	-
06 jun 2024	42.16	42.16	42.16	42.16	42.16	-
05 jun 2024	42.20	42.20	42.20	42.20	42.20	-
04 jun 2024	42.04	42.04	42.04	42.04	42.04	-
03 jun 2024	42.09	42.09	42.09	42.09	42.09	-
31 may 2024	42.28	42.28	42.28	42.28	42.28	-
30 may 2024	41.54	41.54	41.54	41.54	41.54	-
29 may 2024	41.34	41.34	41.34	41.34	41.34	-
28 may 2024	41.84	41.84	41.84	41.84	41.84	-
24 may 2024	42.10	42.10	42.10	42.10	42.10	-
23 may 2024	41.99	41.99	41.99	41.99	41.99	-
22 may 2024	42.60	42.60	42.60	42.60	42.60	-
21 may 2024	42.81	42.81	42.81	42.81	42.81	-
20 may 2024	42.77	42.77	42.77	42.77	42.77	-
17 may 2024	42.95	42.95	42.95	42.95	42.95	-
16 may 2024	42.81	42.81	42.81	42.81	42.81	-
15 may 2024	42.81	42.81	42.81	42.81	42.81	-
14 may 2024	42.52	42.52	42.52	42.52	42.52	-
13 may 2024	42.37	42.37	42.37	42.37	42.37	-
10 may 2024	42.49	42.49	42.49	42.49	42.49	-
09 may 2024	42.30	42.30	42.30	42.30	42.30	-
08 may 2024	42.02	42.02	42.02	42.02	42.02	-
07 may 2024	41.98	41.98	41.98	41.98	41.98	-
06 may 2024	41.86	41.86	41.86	41.86	41.86	-
03 may 2024	41.57	41.57	41.57	41.57	41.57	-
02 may 2024	41.36	41.36	41.36	41.36	41.36	-
01 may 2024	41.21	41.21	41.21	41.21	41.21	-
30 abr 2024	41.37	41.37	41.37	41.37	41.37	-
29 abr 2024	41.92	41.92	41.92	41.92	41.92	-
26 abr 2024	41.91	41.91	41.91	41.91	41.91	-
25 abr 2024	42.00	42.00	42.00	42.00	42.00	-
24 abr 2024	42.06	42.06	42.06	42.06	42.06	-
23 abr 2024	42.04	42.04	42.04	42.04	42.04	-
22 abr 2024	41.74	41.74	41.74	41.74	41.74	-
19 abr 2024	41.39	41.39	41.39	41.39	41.39	-
18 abr 2024	41.09	41.09	41.09	41.09	41.09	-
17 abr 2024	41.01	41.01	41.01	41.01	41.01	-
16 abr 2024	41.13	41.13	41.13	41.13	41.13	-
15 abr 2024	41.29	41.29	41.29	41.29	41.29	-
12 abr 2024	42.07	42.07	42.07	42.07	42.07	-
11 abr 2024	42.07	42.07	42.07	42.07	42.07	-
10 abr 2024	42.11	42.11	42.11	42.11	42.11	-
09 abr 2024	42.72	42.72	42.72	42.72	42.72	-
08 abr 2024	42.67	42.67	42.67	42.67	42.67	-
05 abr 2024	42.71	42.71	42.71	42.71	42.71	-
04 abr 2024	42.42	42.42	42.42	42.42	42.42	-
03 abr 2024	42.77	42.77	42.77	42.77	42.77	-
02 abr 2024	42.87	42.87	42.87	42.87	42.87	-
01 abr 2024	43.16	43.16	43.16	43.16	43.16	-
28 mar 2024	43.34	43.34	43.34	43.34	43.34	-
28 mar 2024	0.15 Dividendo
27 mar 2024	43.35	43.35	43.35	43.35	43.20	-
26 mar 2024	42.73	42.73	42.73	42.73	42.58	-
25 mar 2024	42.86	42.86	42.86	42.86	42.71	-
22 mar 2024	42.95	42.95	42.95	42.95	42.80	-
21 mar 2024	43.10	43.10	43.10	43.10	42.95	-
20 mar 2024	42.84	42.84	42.84	42.84	42.69	-
19 mar 2024	42.62	42.62	42.62	42.62	42.47	-
18 mar 2024	42.42	42.42	42.42	42.42	42.27	-
15 mar 2024	42.26	42.26	42.26	42.26	42.11	-
14 mar 2024	42.31	42.31	42.31	42.31	42.16	-
13 mar 2024	42.46	42.46	42.46	42.46	42.31	-
12 mar 2024	42.50	42.50	42.50	42.50	42.35	-
11 mar 2024	42.32	42.32	42.32	42.32	42.17	-
08 mar 2024	42.12	42.12	42.12	42.12	41.97	-
07 mar 2024	42.31	42.31	42.31	42.31	42.16	-
06 mar 2024	41.97	41.97	41.97	41.97	41.82	-
05 mar 2024	41.65	41.65	41.65	41.65	41.51	-
04 mar 2024	41.90	41.90	41.90	41.90	41.76	-
01 mar 2024	41.79	41.79	41.79	41.79	41.65	-
29 feb 2024	41.65	41.65	41.65	41.65	41.51	-
28 feb 2024	41.43	41.43	41.43	41.43	41.29	-
27 feb 2024	41.46	41.46	41.46	41.46	41.32	-
26 feb 2024	41.36	41.36	41.36	41.36	41.22	-
23 feb 2024	41.56	41.56	41.56	41.56	41.42	-
22 feb 2024	41.45	41.45	41.45	41.45	41.31	-
21 feb 2024	41.15	41.15	41.15	41.15	41.01	-
20 feb 2024	41.00	41.00	41.00	41.00	40.86	-
16 feb 2024	41.01	41.01	41.01	41.01	40.87	-
15 feb 2024	41.09	41.09	41.09	41.09	40.95	-
14 feb 2024	40.65	40.65	40.65	40.65	40.51	-
13 feb 2024	40.37	40.37	40.37	40.37	40.23	-
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...

S&P 5005,553.82+16.80(+0.30%)

Dow Jones39,321.93+13.93(+0.04%)

Nasdaq18,318.39+130.09(+0.72%)

Russell 20002,025.66-10.96(-0.54%)

Petróleo84.32+0.44(+0.52%)

Oro2,396.10+26.70(+1.13%)

ClearBridge Large Cap Value IS (LMLSX)

S&P 500
5,553.82
+16.80(+0.30%)

Dow Jones
39,321.93
+13.93(+0.04%)

Nasdaq
18,318.39
+130.09(+0.72%)

Russell 2000
2,025.66
-10.96(-0.54%)

Petróleo
84.32
+0.44(+0.52%)

Oro
2,396.10
+26.70(+1.13%)