U.S. markets closed

Lazard Emerging Markets Equity R6 (RLEMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.16+0.15 (+0.83%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202418.0118.0118.0118.0118.01-
01 may 202417.7417.7417.7417.7417.74-
30 abr 202417.7117.7117.7117.7117.71-
29 abr 202417.9617.9617.9617.9617.96-
26 abr 202417.8017.8017.8017.8017.80-
25 abr 202417.5817.5817.5817.5817.58-
24 abr 202417.5117.5117.5117.5117.51-
23 abr 202417.4317.4317.4317.4317.43-
22 abr 202417.3017.3017.3017.3017.30-
19 abr 202417.0217.0217.0217.0217.02-
18 abr 202417.1917.1917.1917.1917.19-
17 abr 202417.1017.1017.1017.1017.10-
16 abr 202417.0517.0517.0517.0517.05-
15 abr 202417.3017.3017.3017.3017.30-
12 abr 202417.4317.4317.4317.4317.43-
11 abr 202417.7917.7917.7917.7917.79-
10 abr 202417.7617.7617.7617.7617.76-
09 abr 202417.8817.8817.8817.8817.88-
08 abr 202417.7417.7417.7417.7417.74-
05 abr 202417.6417.6417.6417.6417.64-
04 abr 202417.6117.6117.6117.6117.61-
03 abr 202417.6117.6117.6117.6117.61-
02 abr 202417.6317.6317.6317.6317.63-
01 abr 202417.5517.5517.5517.5517.55-
28 mar 202417.6017.6017.6017.6017.60-
27 mar 202417.6517.6517.6517.6517.65-
26 mar 202417.6117.6117.6117.6117.61-
25 mar 202417.5917.5917.5917.5917.59-
22 mar 202417.6717.6717.6717.6717.67-
21 mar 202417.7917.7917.7917.7917.79-
20 mar 202417.7417.7417.7417.7417.74-
19 mar 202417.5817.5817.5817.5817.58-
18 mar 202417.7017.7017.7017.7017.70-
15 mar 202417.6917.6917.6917.6917.69-
14 mar 202417.8417.8417.8417.8417.84-
13 mar 202417.8917.8917.8917.8917.89-
12 mar 202417.9017.9017.9017.9017.90-
11 mar 202417.7217.7217.7217.7217.72-
08 mar 202417.6717.6717.6717.6717.67-
07 mar 202417.7517.7517.7517.7517.75-
06 mar 202417.5917.5917.5917.5917.59-
05 mar 202417.3817.3817.3817.3817.38-
04 mar 202417.5417.5417.5417.5417.54-
01 mar 202417.4617.4617.4617.4617.46-
29 feb 202417.3317.3317.3317.3317.33-
28 feb 202417.2417.2417.2417.2417.24-
27 feb 202417.3917.3917.3917.3917.39-
26 feb 202417.3617.3617.3617.3617.36-
23 feb 202417.4017.4017.4017.4017.40-
22 feb 202417.4517.4517.4517.4517.45-
21 feb 202417.2617.2617.2617.2617.26-
20 feb 202417.1617.1617.1617.1617.16-
16 feb 202417.0917.0917.0917.0917.09-
15 feb 202416.9716.9716.9716.9716.97-
14 feb 202416.9016.9016.9016.9016.90-
13 feb 202416.8016.8016.8016.8016.80-
12 feb 202416.9816.9816.9816.9816.98-
09 feb 202416.9416.9416.9416.9416.94-
08 feb 202416.9316.9316.9316.9316.93-
07 feb 202417.0217.0217.0217.0217.02-
06 feb 202416.9716.9716.9716.9716.97-
05 feb 202416.6716.6716.6716.6716.67-
02 feb 202416.7816.7816.7816.7816.78-
01 feb 202416.7816.7816.7816.7816.78-
31 ene 202416.5916.5916.5916.5916.59-
30 ene 202416.6716.6716.6716.6716.67-
29 ene 202416.7416.7416.7416.7416.74-
26 ene 202416.7116.7116.7116.7116.71-
25 ene 202416.7116.7116.7116.7116.71-
24 ene 202416.6016.6016.6016.6016.60-
23 ene 202416.4716.4716.4716.4716.47-
22 ene 202416.3016.3016.3016.3016.30-
19 ene 202416.4816.4816.4816.4816.48-
18 ene 202416.3716.3716.3716.3716.37-
17 ene 202416.2816.2816.2816.2816.28-
16 ene 202416.5716.5716.5716.5716.57-
12 ene 202416.8616.8616.8616.8616.86-
11 ene 202416.7816.7816.7816.7816.78-
10 ene 202416.7116.7116.7116.7116.71-
09 ene 202416.6916.6916.6916.6916.69-
08 ene 202416.8116.8116.8116.8116.81-
05 ene 202416.8416.8416.8416.8416.84-
04 ene 202416.7916.7916.7916.7916.79-
03 ene 202416.8016.8016.8016.8016.80-
02 ene 202416.9916.9916.9916.9916.99-
29 dic 202317.1817.1817.1817.1817.18-
28 dic 202317.1517.1517.1517.1517.15-
27 dic 202317.0117.0117.0117.0117.01-
26 dic 202316.9216.9216.9216.9216.92-
22 dic 202316.8216.8216.8216.8216.82-
21 dic 202316.7716.7716.7716.7716.77-
21 dic 20230.646 Dividendo
20 dic 202317.2417.2417.2417.2416.59-
19 dic 202317.4117.4117.4117.4116.76-
18 dic 202317.3617.3617.3617.3616.71-
15 dic 202317.3817.3817.3817.3816.73-
14 dic 202317.3417.3417.3417.3416.69-
13 dic 202316.9816.9816.9816.9816.34-
12 dic 202316.8916.8916.8916.8916.26-
*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...