U.S. markets open in 6 hours 56 minutes
F S&P 500
5,597.00 +6.75 (+0.12%) F Dow Jones
39,695.00 +59.00 (+0.15%) F Nasdaq
20,443.75 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.71 -0.17 (-0.20%) Oro
2,373.70 +4.30 (+0.18%)
Lord Abbett Small Cap Value R4 (LRSSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 02 jul 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 01 jul 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 28 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 27 jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 25 jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 24 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 21 jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 20 jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 18 jun 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 17 jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 14 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 12 jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 11 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 07 jun 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 06 jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 jun 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 04 jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 31 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 30 may 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 29 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 28 may 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 24 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 23 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 22 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 21 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 20 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 17 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 16 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 15 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 14 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 13 may 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 10 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 09 may 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 08 may 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 07 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 06 may 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 03 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 may 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 01 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 30 abr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 29 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 24 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 23 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 22 abr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 19 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 18 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 17 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 16 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 15 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 12 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 11 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 10 abr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 09 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 04 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 03 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 02 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 01 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 27 mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 26 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 25 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 20 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 19 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 18 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 15 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 14 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 13 mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 12 mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 11 mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 08 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 07 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 06 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 05 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 04 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 01 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 29 feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 28 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 27 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 26 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 22 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 21 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 20 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 14 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 13 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 12 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| *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.