ClearBridge Large Cap Value I (SAIFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 02 jul 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 01 jul 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 28 jun 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 27 jun 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 26 jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 jun 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 24 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 21 jun 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 20 jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 18 jun 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 17 jun 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 14 jun 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 13 jun 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 12 jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 11 jun 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 10 jun 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 07 jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 06 jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 05 jun 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 04 jun 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 03 jun 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 31 may 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 30 may 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 29 may 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 28 may 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 24 may 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 23 may 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 22 may 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 21 may 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 20 may 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 17 may 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 16 may 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 15 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 14 may 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 13 may 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 10 may 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 09 may 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 08 may 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 07 may 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 06 may 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 03 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 02 may 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 01 may 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 30 abr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 29 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 26 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 25 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 24 abr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 23 abr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 22 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 19 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 18 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 17 abr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 16 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 15 abr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 12 abr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 11 abr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 10 abr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 09 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 08 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 05 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 04 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 03 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 02 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 01 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 28 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 28 mar 2024 | 0.145 Dividendo | |||||
| 27 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.19 | - |
| 26 mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.57 | - |
| 25 mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.71 | - |
| 22 mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.80 | - |
| 21 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.94 | - |
| 20 mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.68 | - |
| 19 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.46 | - |
| 18 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.26 | - |
| 15 mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.10 | - |
| 14 mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.15 | - |
| 13 mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.30 | - |
| 12 mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.34 | - |
| 11 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.16 | - |
| 08 mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.97 | - |
| 07 mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.16 | - |
| 06 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.81 | - |
| 05 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.50 | - |
| 04 mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.74 | - |
| 01 mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.63 | - |
| 29 feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.49 | - |
| 28 feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.27 | - |
| 27 feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.30 | - |
| 26 feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.20 | - |
| 23 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.40 | - |
| 22 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.29 | - |
| 21 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.99 | - |
| 20 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.85 | - |
| 16 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.85 | - |
| 15 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.93 | - |
| 14 feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.50 | - |
| 13 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.22 | - |
| 12 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.70 | - |
| *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.