U.S. markets open in 7 hours 44 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,921.00 +77.00 (+0.19%) F Nasdaq
19,805.75 +55.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,340.90 -3.50 (-0.15%)
ClearBridge Value FI (LMVFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
| 21 jun 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
| 20 jun 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 18 jun 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 17 jun 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 14 jun 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 13 jun 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 12 jun 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
| 11 jun 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 10 jun 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 07 jun 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 06 jun 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 05 jun 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
| 04 jun 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 03 jun 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 31 may 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 30 may 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 29 may 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| 28 may 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| 24 may 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 23 may 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
| 22 may 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 21 may 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 20 may 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 17 may 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 16 may 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 15 may 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 14 may 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 13 may 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
| 10 may 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
| 09 may 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
| 08 may 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 07 may 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 06 may 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 03 may 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 02 may 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 01 may 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
| 30 abr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 29 abr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 26 abr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
| 25 abr 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 24 abr 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 23 abr 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| 22 abr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 19 abr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 18 abr 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
| 17 abr 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 16 abr 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 15 abr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 12 abr 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 11 abr 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 10 abr 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 09 abr 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 08 abr 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
| 05 abr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 04 abr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 03 abr 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 02 abr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 01 abr 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
| 28 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 27 mar 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 26 mar 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
| 25 mar 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
| 22 mar 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
| 21 mar 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 20 mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 19 mar 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
| 18 mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 15 mar 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
| 14 mar 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
| 13 mar 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| 12 mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| 11 mar 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| 08 mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
| 07 mar 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
| 06 mar 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 05 mar 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
| 04 mar 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 01 mar 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 29 feb 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
| 28 feb 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 27 feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 26 feb 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
| 23 feb 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 22 feb 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 21 feb 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 20 feb 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
| 16 feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 15 feb 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 14 feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 13 feb 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 12 feb 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
| 09 feb 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
| 08 feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
| 07 feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 06 feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 05 feb 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| 02 feb 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
| 01 feb 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 31 ene 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| *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.