Loomis Sayles Small Cap Growth N (LSSNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 01 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 30 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 29 abr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 26 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 25 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 24 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 23 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 22 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 19 abr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 18 abr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 17 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 16 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 15 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 12 abr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 11 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 10 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 09 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 08 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 05 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 04 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 03 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 02 abr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 01 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 28 mar 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 27 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 26 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 25 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 22 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 21 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 19 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 18 mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 15 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 14 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 13 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 12 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 11 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 08 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 07 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 06 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 05 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 04 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 01 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 29 feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 28 feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 27 feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 26 feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 23 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 22 feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 21 feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 20 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 16 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 15 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 14 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 13 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 12 feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 09 feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 08 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 07 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 06 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 05 feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 02 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 01 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 31 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 30 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 29 ene 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 26 ene 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 25 ene 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 24 ene 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 23 ene 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 22 ene 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 19 ene 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 17 ene 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 16 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 12 ene 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 11 ene 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 10 ene 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 09 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 08 ene 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 05 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 04 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 03 ene 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 29 dic 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 28 dic 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 28 dic 2023 | 0 Dividendo | |||||
| 28 dic 2023 | 0.613 Ganancias de capital | |||||
| 27 dic 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.03 | - |
| 26 dic 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.02 | - |
| 22 dic 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 26.73 | - |
| 21 dic 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.60 | - |
| 20 dic 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.10 | - |
| 19 dic 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.55 | - |
| 18 dic 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.20 | - |
| 15 dic 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.15 | - |
| 14 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.30 | - |
| 13 dic 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 25.84 | - |
| *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.