Lazard Emerging Markets Equity Open (LZOEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 may 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 30 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 29 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 26 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 25 abr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 24 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 23 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 22 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 19 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 18 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 17 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 16 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 15 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 11 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 09 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 08 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 05 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 04 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 02 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 01 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 28 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 27 mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 26 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 25 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 22 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 21 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 20 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 19 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 18 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 15 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 14 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 12 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 11 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 08 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 07 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 05 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 04 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 01 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 29 feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 28 feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 27 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 26 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 23 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 22 feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 21 feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 20 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 16 feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 15 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 14 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 13 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 12 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 09 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 06 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 05 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 02 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 01 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 31 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 30 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 ene 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 26 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 25 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 24 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 23 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 22 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 ene 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 18 ene 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 17 ene 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 16 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 12 ene 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 11 ene 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 10 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 09 ene 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 08 ene 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 04 ene 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 03 ene 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 02 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 29 dic 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 28 dic 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 27 dic 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 26 dic 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 22 dic 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 21 dic 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 21 dic 2023 | 0.603 Dividendo | |||||
| 20 dic 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.16 | - |
| 19 dic 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.34 | - |
| 18 dic 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.28 | - |
| 15 dic 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.29 | - |
| 14 dic 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.26 | - |
| 13 dic 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.91 | - |
| 12 dic 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 16.82 | - |
| *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.