U.S. markets open in 4 hours 26 minutes
F S&P 500
5,570.25 +1.50 (+0.03%) F Dow Jones
39,730.00 +42.00 (+0.11%) F Nasdaq
20,269.75 +14.50 (+0.07%) E-mini Russell 2000 Index Futur
2,056.30 +1.30 (+0.06%) Petróleo
83.00 +0.19 (+0.23%) Oro
2,354.60 +21.20 (+0.91%)
ClearBridge Small Cap I (LMNSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 01 jul 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 28 jun 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 27 jun 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 26 jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 25 jun 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 24 jun 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 21 jun 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 20 jun 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 18 jun 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 17 jun 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 14 jun 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 13 jun 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 13 jun 2024 | 0 Dividendo | |||||
| 13 jun 2024 | 0.004 Ganancias de capital | |||||
| 12 jun 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 11 jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 10 jun 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 07 jun 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 06 jun 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 05 jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 04 jun 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 03 jun 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 31 may 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 30 may 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 29 may 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 28 may 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 24 may 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 23 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 22 may 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 21 may 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 20 may 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 17 may 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 16 may 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 15 may 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 14 may 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 13 may 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 10 may 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 09 may 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 08 may 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 07 may 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 06 may 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 03 may 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 02 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 01 may 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 30 abr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 29 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 26 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 25 abr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 24 abr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 23 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 22 abr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 19 abr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 18 abr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 17 abr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 16 abr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 15 abr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 12 abr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 11 abr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 10 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 09 abr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 08 abr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 05 abr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 04 abr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 03 abr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 02 abr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 01 abr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 28 mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 27 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 26 mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 25 mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 22 mar 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 21 mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 20 mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 19 mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 18 mar 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 15 mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 14 mar 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 13 mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 12 mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 11 mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 08 mar 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 07 mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 06 mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 05 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 04 mar 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 01 mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 29 feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 28 feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 27 feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 26 feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 23 feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 22 feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 21 feb 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 20 feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 16 feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 15 feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 14 feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 13 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 12 feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| *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.