Mercados españoles abiertos en 2 hrs 17 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.616,63 +33,55 (+0,08%) Dólar/Euro
1,0757 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.768,56 +2.324,71 (+4,12%)
Thrivent Mid Cap Stock A (AASCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 27 jun 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 26 jun 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 25 jun 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 24 jun 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 21 jun 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 20 jun 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 18 jun 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 17 jun 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 14 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 13 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 12 jun 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 11 jun 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 10 jun 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 07 jun 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 06 jun 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 05 jun 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 04 jun 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 03 jun 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 31 may 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 30 may 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 29 may 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 28 may 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 24 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 23 may 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 22 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 21 may 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 20 may 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 17 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 16 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 15 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 14 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 13 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 10 may 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 09 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 08 may 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 07 may 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
| 06 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 03 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 02 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 01 may 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 30 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 29 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 26 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 25 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 24 abr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 23 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 22 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 19 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 18 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 17 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 16 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 15 abr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 12 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 11 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 10 abr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 09 abr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 08 abr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 05 abr 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 04 abr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
| 03 abr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 02 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 01 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
| 28 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 27 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 26 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 25 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
| 22 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 21 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 20 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 19 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 18 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 15 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 14 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 13 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 11 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 08 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 07 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 06 mar 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 05 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 04 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 01 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 29 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
| 28 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 27 feb 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 26 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 23 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 22 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 21 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 20 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 16 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 15 feb 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 14 feb 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 13 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 12 feb 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 09 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 08 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 07 feb 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 06 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.