ClearBridge Appreciation A (SHAPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 03 oct 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 02 oct 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 01 oct 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 30 sept 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 27 sept 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 26 sept 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 25 sept 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 24 sept 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 23 sept 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 20 sept 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 19 sept 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 18 sept 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 17 sept 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 16 sept 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 13 sept 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 12 sept 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 11 sept 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 10 sept 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 09 sept 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 06 sept 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 05 sept 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 04 sept 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 03 sept 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 30 ago 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 29 ago 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 28 ago 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 27 ago 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 26 ago 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 23 ago 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 22 ago 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 21 ago 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 20 ago 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 ago 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 ago 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 15 ago 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 14 ago 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 13 ago 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 12 ago 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 09 ago 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 08 ago 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 07 ago 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 06 ago 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 05 ago 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 02 ago 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 01 ago 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 31 jul 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 30 jul 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 29 jul 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 26 jul 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 25 jul 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 24 jul 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 23 jul 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 22 jul 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 19 jul 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 18 jul 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 17 jul 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 16 jul 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 15 jul 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 12 jul 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 11 jul 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 10 jul 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 09 jul 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 08 jul 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 05 jul 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 03 jul 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 02 jul 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 01 jul 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 28 jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 27 jun 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 26 jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 25 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 24 jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 21 jun 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 20 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 18 jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 17 jun 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 14 jun 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 13 jun 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 12 jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 11 jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 10 jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 07 jun 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 06 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 05 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 04 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 03 jun 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 31 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 30 may 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 29 may 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 28 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 24 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 23 may 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 22 may 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 21 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 20 may 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 17 may 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 16 may 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 15 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 14 may 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| *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.