U.S. markets open in 2 hours 17 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,725.00 -219.00 (-0.56%) F Nasdaq
18,814.25 -126.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,347.00 -9.50 (-0.40%)
LS Opportunity Fund Institutional Class (LSOFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 24 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 may 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 22 may 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 21 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 20 may 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 17 may 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 16 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 15 may 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 14 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 13 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 10 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 09 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 07 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 06 may 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 03 may 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 02 may 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 01 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 30 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 29 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 26 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 25 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 24 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 23 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 22 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 19 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 18 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 17 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 16 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 15 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 11 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 10 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 09 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 08 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 05 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 04 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 03 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 02 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 28 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 27 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 26 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 25 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 22 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 21 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 20 mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 19 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 15 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 14 mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 13 mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 12 mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 11 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 08 mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 07 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 06 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 05 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 04 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 01 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 29 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 27 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 26 feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 22 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 21 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 20 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 16 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 14 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 13 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 12 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 09 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 08 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 07 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 06 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 05 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 02 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 01 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 31 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 30 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 29 ene 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 26 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 25 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 24 ene 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 23 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 22 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 ene 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 17 ene 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 16 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 12 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 11 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 10 ene 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 09 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 ene 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 05 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 04 ene 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| *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.