Mercado fechado

William Blair Large Cap Growth R6 (LCGJX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
28,62-0,18 (-0,63%)
No fechamento: 04:19PM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024------
28 de mai. de 202428,8028,8028,8028,8028,80-
24 de mai. de 202428,7128,7128,7128,7128,71-
23 de mai. de 202428,5928,5928,5928,5928,59-
22 de mai. de 202428,6428,6428,6428,6428,64-
21 de mai. de 202428,7028,7028,7028,7028,70-
20 de mai. de 202428,6328,6328,6328,6328,63-
17 de mai. de 202428,4628,4628,4628,4628,46-
16 de mai. de 202428,4528,4528,4528,4528,45-
15 de mai. de 202428,5428,5428,5428,5428,54-
14 de mai. de 202428,0428,0428,0428,0428,04-
13 de mai. de 202427,9427,9427,9427,9427,94-
10 de mai. de 202428,0228,0228,0228,0228,02-
09 de mai. de 202427,9527,9527,9527,9527,95-
08 de mai. de 202427,9027,9027,9027,9027,90-
07 de mai. de 202428,0028,0028,0028,0028,00-
06 de mai. de 202427,9327,9327,9327,9327,93-
03 de mai. de 202427,5627,5627,5627,5627,56-
02 de mai. de 202427,1827,1827,1827,1827,18-
01 de mai. de 202426,8426,8426,8426,8426,84-
30 de abr. de 202426,9926,9926,9926,9926,99-
29 de abr. de 202427,5527,5527,5527,5527,55-
26 de abr. de 202427,6827,6827,6827,6827,68-
25 de abr. de 202426,9826,9826,9826,9826,98-
24 de abr. de 202427,1327,1327,1327,1327,13-
23 de abr. de 202427,1727,1727,1727,1727,17-
22 de abr. de 202426,7426,7426,7426,7426,74-
19 de abr. de 202426,4726,4726,4726,4726,47-
18 de abr. de 202426,9826,9826,9826,9826,98-
17 de abr. de 202427,1227,1227,1227,1227,12-
16 de abr. de 202427,3527,3527,3527,3527,35-
15 de abr. de 202427,2427,2427,2427,2427,24-
12 de abr. de 202427,7027,7027,7027,7027,70-
11 de abr. de 202428,1728,1728,1728,1728,17-
10 de abr. de 202427,8627,8627,8627,8627,86-
09 de abr. de 202428,0428,0428,0428,0428,04-
08 de abr. de 202428,0128,0128,0128,0128,01-
05 de abr. de 202427,9927,9927,9927,9927,99-
04 de abr. de 202427,5227,5227,5227,5227,52-
03 de abr. de 202427,9827,9827,9827,9827,98-
02 de abr. de 202427,9927,9927,9927,9927,99-
01 de abr. de 202428,2928,2928,2928,2928,29-
28 de mar. de 202428,2928,2928,2928,2928,29-
27 de mar. de 202428,2628,2628,2628,2628,26-
26 de mar. de 202428,2628,2628,2628,2628,26-
25 de mar. de 202428,3328,3328,3328,3328,33-
22 de mar. de 202428,4628,4628,4628,4628,46-
21 de mar. de 202428,4528,4528,4528,4528,45-
20 de mar. de 202428,3628,3628,3628,3628,36-
19 de mar. de 202428,1028,1028,1028,1028,10-
18 de mar. de 202427,9827,9827,9827,9827,98-
15 de mar. de 202427,8127,8127,8127,8127,81-
14 de mar. de 202428,0928,0928,0928,0928,09-
13 de mar. de 202428,0628,0628,0628,0628,06-
12 de mar. de 202428,0928,0928,0928,0928,09-
11 de mar. de 202427,5527,5527,5527,5527,55-
08 de mar. de 202427,6827,6827,6827,6827,68-
07 de mar. de 202428,0428,0428,0428,0428,04-
06 de mar. de 202427,6227,6227,6227,6227,62-
05 de mar. de 202427,4827,4827,4827,4827,48-
04 de mar. de 202427,8827,8827,8827,8827,88-
01 de mar. de 202427,8527,8527,8527,8527,85-
29 de fev. de 202427,6327,6327,6327,6327,63-
28 de fev. de 202427,3027,3027,3027,3027,30-
27 de fev. de 202427,3727,3727,3727,3727,37-
26 de fev. de 202427,3427,3427,3427,3427,34-
23 de fev. de 202427,3927,3927,3927,3927,39-
22 de fev. de 202427,3227,3227,3227,3227,32-
21 de fev. de 202426,4426,4426,4426,4426,44-
20 de fev. de 202426,6426,6426,6426,6426,64-
16 de fev. de 202426,9526,9526,9526,9526,95-
15 de fev. de 202427,1227,1227,1227,1227,12-
14 de fev. de 202427,1427,1427,1427,1427,14-
13 de fev. de 202426,7626,7626,7626,7626,76-
12 de fev. de 202427,0727,0727,0727,0727,07-
09 de fev. de 202427,2627,2627,2627,2627,26-
08 de fev. de 202426,8926,8926,8926,8926,89-
07 de fev. de 202426,9026,9026,9026,9026,90-
06 de fev. de 202426,4726,4726,4726,4726,47-
05 de fev. de 202426,4326,4326,4326,4326,43-
02 de fev. de 202426,4526,4526,4526,4526,45-
01 de fev. de 202426,0026,0026,0026,0026,00-
31 de jan. de 202425,6525,6525,6525,6525,65-
30 de jan. de 202426,2226,2226,2226,2226,22-
29 de jan. de 202426,3126,3126,3126,3126,31-
26 de jan. de 202425,9925,9925,9925,9925,99-
25 de jan. de 202425,9825,9825,9825,9825,98-
24 de jan. de 202425,8425,8425,8425,8425,84-
23 de jan. de 202425,7325,7325,7325,7325,73-
22 de jan. de 202425,7125,7125,7125,7125,71-
19 de jan. de 202425,7025,7025,7025,7025,70-
18 de jan. de 202425,3225,3225,3225,3225,32-
17 de jan. de 202425,0125,0125,0125,0125,01-
16 de jan. de 202425,1025,1025,1025,1025,10-
12 de jan. de 202425,0625,0625,0625,0625,06-
11 de jan. de 202425,0025,0025,0025,0025,00-
10 de jan. de 202424,8924,8924,8924,8924,89-
09 de jan. de 202424,5624,5624,5624,5624,56-
08 de jan. de 202424,3924,3924,3924,3924,39-
05 de jan. de 202423,9123,9123,9123,9123,91-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...