Mercados españoles abiertos en 3 hrs 8 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.739,32 +566,17 (+1,45%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.841,55 +507,34 (+0,88%)
Thrivent Small Cap Stock A (AASMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 24 jun 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 21 jun 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 20 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 18 jun 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 17 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 14 jun 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 13 jun 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 12 jun 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 11 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 10 jun 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 07 jun 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 06 jun 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 05 jun 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 04 jun 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 03 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 31 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 30 may 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 29 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 28 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 24 may 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 23 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 22 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 21 may 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 20 may 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 17 may 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 16 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 15 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 14 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 13 may 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 10 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 09 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 08 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 07 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 06 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 03 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 02 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 01 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 30 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 29 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 26 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 25 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 24 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 23 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 22 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 19 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 18 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 17 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 16 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 15 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 12 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 11 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 10 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 09 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 08 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 05 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 04 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 03 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 02 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 01 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 28 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 27 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 26 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 25 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 22 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 21 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 20 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 19 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 18 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 15 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 14 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 13 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 12 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 11 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 08 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 07 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 06 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 05 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 04 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 01 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 29 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 28 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 27 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 26 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 23 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 22 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 21 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 20 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 16 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 15 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 14 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 13 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 12 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 09 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 08 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 06 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 05 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 02 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 01 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| *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.