ClearBridge Appreciation C (SAPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 16 may 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 15 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 14 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 13 may 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 10 may 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 09 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 08 may 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 07 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 06 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 03 may 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 02 may 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 01 may 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 30 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 29 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 26 abr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 25 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 24 abr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 23 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 22 abr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 19 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 18 abr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 17 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 16 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 15 abr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 12 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 11 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 10 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 09 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 08 abr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 05 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 04 abr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 03 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 02 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 01 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 28 mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 27 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 26 mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 25 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 21 mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 20 mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 19 mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 18 mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 15 mar 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 14 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 13 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 12 mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 11 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 08 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 07 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 06 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 05 mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 04 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 29 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 28 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 27 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 26 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 23 feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 22 feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 21 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 16 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 15 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 14 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 13 feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 12 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 09 feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 08 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 06 feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 05 feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 02 feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 01 feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 31 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 30 ene 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 29 ene 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 26 ene 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 25 ene 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 24 ene 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 23 ene 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 22 ene 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 19 ene 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 ene 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 17 ene 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 16 ene 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 12 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 11 ene 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 10 ene 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 09 ene 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 08 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 05 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 04 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 03 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 02 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 29 dic 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 28 dic 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 dic 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| *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.