AlphaCentric LifeSci Healthcare C (LYFCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 15 may 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 14 may 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 13 may 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 10 may 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 09 may 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 may 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 07 may 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 06 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 03 may 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 02 may 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 01 may 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 30 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 29 abr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 26 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 25 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 24 abr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 23 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 22 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 19 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 18 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 17 abr 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 16 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 15 abr 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 12 abr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 11 abr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 10 abr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 09 abr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 08 abr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 05 abr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 04 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 03 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 02 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 01 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 28 mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 27 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 26 mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 25 mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 22 mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 21 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 20 mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 19 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 mar 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 15 mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 14 mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 13 mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 12 mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 11 mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 08 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 07 mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 06 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 05 mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 04 mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 01 mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 29 feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 28 feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 27 feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 26 feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 22 feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 21 feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 20 feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 16 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 15 feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 13 feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 12 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 09 feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 08 feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 07 feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 06 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 05 feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 02 feb 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 01 feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 31 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 30 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 29 ene 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 25 ene 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 24 ene 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 23 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 22 ene 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 18 ene 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 17 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 16 ene 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 12 ene 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 11 ene 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 10 ene 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 09 ene 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 ene 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 05 ene 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 04 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 03 ene 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 02 ene 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 29 dic 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 28 dic 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 27 dic 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 26 dic 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| *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.