ClearBridge Dividend Strategy R (LMMRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 02 jul 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 01 jul 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 28 jun 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 27 jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 26 jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 25 jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 24 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 21 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 20 jun 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 18 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 17 jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 14 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 13 jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 12 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 11 jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 jun 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 06 jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 05 jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 04 jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 03 jun 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 31 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 30 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 29 may 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 28 may 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 24 may 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 23 may 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 22 may 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 21 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 20 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 17 may 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 16 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 15 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 14 may 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 13 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 10 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 09 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 08 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 07 may 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 06 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 03 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 02 may 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 01 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 30 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 29 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 26 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 25 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 24 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 23 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 22 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 19 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 18 abr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 17 abr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 16 abr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 15 abr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 12 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 11 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 10 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 09 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 08 abr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 05 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 04 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 03 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 02 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 01 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 28 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 28 mar 2024 | 0.072 Dividendo | |||||
| 27 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.52 | - |
| 26 mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.15 | - |
| 25 mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.20 | - |
| 22 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.28 | - |
| 21 mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.40 | - |
| 20 mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.24 | - |
| 19 mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.03 | - |
| 18 mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.90 | - |
| 15 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.84 | - |
| 14 mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.94 | - |
| 13 mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.07 | - |
| 12 mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.02 | - |
| 11 mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.89 | - |
| 08 mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | - |
| 07 mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | - |
| 06 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.65 | - |
| 05 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.54 | - |
| 04 mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.71 | - |
| 01 mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.68 | - |
| 29 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.59 | - |
| 28 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.51 | - |
| 27 feb 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.51 | - |
| 26 feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.46 | - |
| 23 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.60 | - |
| 22 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | - |
| 21 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.31 | - |
| 20 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.14 | - |
| 16 feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.16 | - |
| 15 feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.21 | - |
| 14 feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 13 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.79 | - |
| 12 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.10 | - |
| *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.