XNYS
Datos históricos de Lazard Global Total Return and Income Fund, Inc.
Lazard Global Total Return and Income Fund, Inc. · LGI
$17.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:47 UTC
- Variación en el periodo
- +1.54%
- Máximo
- US$19.88
- 26 de febrero de 2026
- Mínimo
- US$15.32
- 30 de marzo de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.01 | 17.13 | 16.80 | 17.10 | +0.83% | 30,584.876 |
| 8 oct 2026 | 16.96 | 17.13 | 16.88 | 16.96 | −0.29% | 18,844.653 |
| 7 oct 2026 | 17.00 | 17.11 | 17.00 | 17.01 | −0.95% | 13,738.226 |
| 6 oct 2026 | 17.01 | 17.21 | 16.98 | 17.17 | +1.37% | 36,464.673 |
| 5 oct 2026 | 16.83 | 17.23 | 16.83 | 16.94 | +0.47% | 32,246.153 |
| 2 oct 2026 | 17.01 | 17.21 | 16.85 | 16.86 | −0.88% | 34,753.231 |
| 1 oct 2026 | 17.04 | 17.04 | 16.88 | 17.01 | −0.06% | 24,107.37 |
| 30 sep 2026 | 17.01 | 17.22 | 16.81 | 17.02 | +0.29% | 24,285.183 |
| 29 sep 2026 | 17.18 | 17.30 | 16.90 | 16.97 | −0.70% | 26,388.491 |
| 28 sep 2026 | 17.18 | 17.39 | 16.98 | 17.09 | −0.52% | 22,486.916 |
| 25 sep 2026 | 17.25 | 17.29 | 17.12 | 17.18 | +0.06% | 36,755.491 |
| 24 sep 2026 | 17.19 | 17.26 | 17.09 | 17.17 | −0.52% | 32,056.083 |
| 23 sep 2026 | 17.40 | 17.42 | 17.15 | 17.26 | −0.80% | 28,158.551 |
| 22 sep 2026 | 17.49 | 17.60 | 17.35 | 17.40 | −0.34% | 46,574.748 |
| 21 sep 2026 | 17.30 | 17.47 | 17.14 | 17.46 | +1.69% | 35,993.391 |
| 18 sep 2026 | 17.13 | 17.20 | 17.11 | 17.17 | +0.23% | 10,764.676 |
| 17 sep 2026 | 17.24 | 17.24 | 17.10 | 17.13 | +0.06% | 26,728.503 |
| 16 sep 2026 | 17.24 | 17.46 | 16.97 | 17.12 | −0.64% | 57,593.963 |
| 15 sep 2026 | 17.24 | 17.60 | 17.20 | 17.23 | −0.63% | 24,357.68 |
| 14 sep 2026 | 17.42 | 17.69 | 17.29 | 17.34 | −0.74% | 21,607.141 |
| 11 sep 2026 | 17.08 | 17.54 | 17.08 | 17.47 | +0.52% | 36,712.141 |
| 10 sep 2026 | 17.59 | 17.72 | 17.36 | 17.38 | −2.88% | 51,655.966 |
| 9 sep 2026 | 17.98 | 18.04 | 17.83 | 17.90 | −1.02% | 44,866.297 |
| 8 sep 2026 | 18.14 | 18.61 | 17.98 | 18.08 | −0.17% | 22,942.872 |
| 4 sep 2026 | 18.18 | 18.63 | 18.00 | 18.11 | −0.66% | 56,201.364 |
| 3 sep 2026 | 18.06 | 18.27 | 18.01 | 18.23 | +0.94% | 40,868.676 |
| 2 sep 2026 | 18.07 | 18.39 | 18.06 | 18.06 | −0.44% | 23,294.432 |
| 1 sep 2026 | 18.25 | 18.65 | 18.08 | 18.14 | −0.98% | 23,103.713 |
| 31 ago 2026 | 18.40 | 18.84 | 18.29 | 18.32 | −0.70% | 26,892.964 |
| 28 ago 2026 | 18.52 | 18.72 | 18.40 | 18.45 | −0.22% | 27,883.91 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.