Mercados españoles cerrados en 4 hrs 12 min

Timothy Plan International ETF (TPIF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,90+0,11 (+0,42%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202426,8426,9826,8126,9026,9017.800
08 may 202426,9326,9426,8026,8926,894900
07 may 202427,1127,1126,8726,9326,9310.300
06 may 202426,9026,9526,8226,9526,956400
03 may 202426,7826,7826,5626,6826,6810.100
02 may 202426,3926,5426,2826,4826,487500
01 may 202426,1426,3826,0226,0826,0812.100
30 abr 202426,2826,2826,1226,1226,125300
29 abr 202426,4826,5026,3926,4726,474300
26 abr 202426,5126,5126,2626,4126,4117.800
25 abr 202426,0626,2325,8826,2026,2013.700
24 abr 202426,4126,4126,2226,2426,246800
23 abr 202426,2826,4326,2126,3826,389800
22 abr 202426,0126,2325,9726,1726,17111.000
19 abr 202425,9825,9825,8325,8325,836500
18 abr 202425,9525,9725,7825,8225,822900
17 abr 202426,0426,0425,7525,8625,865200
16 abr 202426,0126,0125,7625,8625,867100
15 abr 202426,6126,6126,0426,0726,0720.000
12 abr 202426,4026,4326,1126,1626,1621.500
11 abr 202426,5926,6626,3926,6426,6410.000
11 abr 20240.106 Dividendo
10 abr 202426,7426,7426,6226,6426,534400
09 abr 202427,1827,1826,9727,1026,995900
08 abr 202427,2027,2027,0627,0626,9510.700
05 abr 202426,8027,0326,7926,9826,876600
04 abr 202427,2527,2526,8826,8826,7846.500
03 abr 202426,9327,1226,8427,0926,983800
02 abr 202426,9226,9426,8526,9226,8121.000
01 abr 202427,3027,3027,0227,1227,0127.900
28 mar 202428,5928,5927,2527,2527,1415.900
27 mar 202427,3327,3327,2427,2927,184200
26 mar 202427,2227,2727,1627,1627,0512.100
25 mar 202427,2527,2527,1127,1527,059000
22 mar 202427,4327,4327,1927,2227,1112.300
21 mar 202427,3827,4027,3127,3527,258900
20 mar 202427,1327,3726,9827,3127,2024.900
19 mar 202426,9727,0826,8727,0126,919000
18 mar 202427,0827,0826,9226,9226,814900
15 mar 202427,0727,0726,9126,9626,8523.500
14 mar 202427,0327,0326,8526,9026,807700
13 mar 202427,1327,2527,1327,1727,0719.800
12 mar 202426,9927,1426,9927,0926,984000
11 mar 202426,9726,9726,7726,9326,822500
11 mar 20240.219 Dividendo
08 mar 202427,4827,4927,2227,2226,892400
07 mar 202427,3027,3927,2727,3627,039800
06 mar 202427,0427,1827,0127,0126,695200
05 mar 202426,8626,8826,7526,7526,4310.800
04 mar 202426,8226,9126,7626,7726,4514.500
01 mar 202426,8526,8826,8126,8126,4914.600
29 feb 202426,7026,7926,5526,6526,3313.900
28 feb 202426,5426,6726,5426,5426,2217.100
27 feb 202426,6526,6926,6526,6826,364400
26 feb 202426,6726,7026,5526,6226,3017.300
23 feb 202426,6926,8026,6926,7126,393900
22 feb 202426,6426,7626,5726,7326,4112.000
21 feb 202426,3626,4726,3626,4726,157600
20 feb 202426,4626,4726,3526,4426,1212.900
16 feb 202426,2426,4326,2326,3326,017700
15 feb 202426,0926,2726,0726,2425,924100
14 feb 202425,8425,9325,7625,9225,618600
13 feb 202425,8025,8025,4925,6425,3313.300
12 feb 202425,9926,1125,9926,0225,716200
09 feb 202425,8726,0025,7926,0025,699800
09 feb 20240.005 Dividendo
08 feb 202425,9725,9725,8225,9425,628900
07 feb 202426,0026,0025,8725,8825,576400
06 feb 202425,8325,9625,7925,9325,612700
05 feb 202425,9125,9225,7325,8525,544100
02 feb 202426,2126,2125,9326,0725,7510.800
01 feb 202426,0626,2126,0226,2125,895200
31 ene 202426,1526,2625,9725,9725,656000
30 ene 202426,1626,1626,0026,1025,785200
29 ene 202425,9626,1425,9326,1425,8211.600
26 ene 202426,1126,1125,9926,0225,7122.100
25 ene 202425,9925,9925,8325,9725,6515.700
24 ene 202426,0426,0425,8825,8825,5722.900
23 ene 202425,7225,8225,6725,8225,5114.100
22 ene 202425,9425,9425,7625,8125,5013.500
19 ene 202425,6025,7625,4725,7625,4530.800
18 ene 202425,5325,6625,5325,6625,359100
17 ene 202425,4225,5525,3725,5525,2412.600
16 ene 202425,9725,9725,7225,7525,4418.200
12 ene 202426,4126,4126,1726,2425,924600
11 ene 202426,2326,2325,9426,1525,8313.400
11 ene 20240.001 Dividendo
10 ene 202426,0026,1226,0026,1125,798100
09 ene 202426,0326,0626,0026,0325,7122.500
08 ene 202426,0526,2526,0126,2525,926200
05 ene 202425,9526,1725,9225,9825,676100
04 ene 202425,9026,0725,9025,9725,653800
03 ene 202425,9425,9825,8525,9125,608500
02 ene 202426,2526,3426,1326,1425,828000
29 dic 202326,5026,6426,4426,4526,126100
28 dic 202326,5026,6026,4426,4626,1310.100
27 dic 202326,3426,5026,3426,4826,1627.200
26 dic 202326,3926,4026,2726,3926,078300
22 dic 202326,2826,2926,2026,2625,944800
21 dic 202326,1026,2625,9826,2525,9358.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...