Mercados españoles abiertos en 7 hrs 18 min

Touchstone Large Company Growth Instl (DSMLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,55-0,26 (-0,51%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202450,8150,8150,8150,8150,81-
16 abr 202451,5851,5851,5851,5851,58-
15 abr 202451,3751,3751,3751,3751,37-
12 abr 202453,4753,4753,4753,4753,47-
11 abr 202453,4753,4753,4753,4753,47-
10 abr 202452,7452,7452,7452,7452,74-
09 abr 202453,1053,1053,1053,1053,10-
08 abr 202453,1353,1353,1353,1353,13-
05 abr 202453,1953,1953,1953,1953,19-
04 abr 202452,1852,1852,1852,1852,18-
03 abr 202453,1653,1653,1653,1653,16-
02 abr 202453,0053,0053,0053,0053,00-
01 abr 202453,5153,5153,5153,5153,51-
28 mar 202453,2453,2453,2453,2453,24-
27 mar 202453,2353,2353,2353,2353,23-
26 mar 202453,4053,4053,4053,4053,40-
25 mar 202453,7653,7653,7653,7653,76-
22 mar 202453,9553,9553,9553,9553,95-
21 mar 202453,9153,9153,9153,9153,91-
20 mar 202453,5753,5753,5753,5753,57-
19 mar 202452,9652,9652,9652,9652,96-
18 mar 202452,7152,7152,7152,7152,71-
15 mar 202452,1852,1852,1852,1852,18-
14 mar 202453,0453,0453,0453,0453,04-
13 mar 202453,1153,1153,1153,1153,11-
12 mar 202453,3353,3353,3353,3353,33-
11 mar 202452,0352,0352,0352,0352,03-
08 mar 202452,5552,5552,5552,5552,55-
07 mar 202453,4453,4453,4453,4453,44-
06 mar 202452,4752,4752,4752,4752,47-
05 mar 202451,9951,9951,9951,9951,99-
04 mar 202452,8352,8352,8352,8352,83-
01 mar 202452,7252,7252,7252,7252,72-
29 feb 202451,9251,9251,9251,9251,92-
28 feb 202451,2751,2751,2751,2751,27-
27 feb 202451,5151,5151,5151,5151,51-
26 feb 202451,5151,5151,5151,5151,51-
23 feb 202451,5751,5751,5751,5751,57-
22 feb 202451,5551,5551,5551,5551,55-
21 feb 202449,6249,6249,6249,6249,62-
20 feb 202449,8749,8749,8749,8749,87-
16 feb 202450,5850,5850,5850,5850,58-
15 feb 202451,1151,1151,1151,1151,11-
14 feb 202451,0151,0151,0151,0151,01-
13 feb 202450,1650,1650,1650,1650,16-
12 feb 202450,9950,9950,9950,9950,99-
09 feb 202451,3851,3851,3851,3851,38-
08 feb 202450,6450,6450,6450,6450,64-
07 feb 202450,5350,5350,5350,5350,53-
06 feb 202449,9049,9049,9049,9049,90-
05 feb 202450,2150,2150,2150,2150,21-
02 feb 202450,1950,1950,1950,1950,19-
01 feb 202449,0449,0449,0449,0449,04-
31 ene 202448,2748,2748,2748,2748,27-
30 ene 202449,4149,4149,4149,4149,41-
29 ene 202449,5849,5849,5849,5849,58-
26 ene 202448,8648,8648,8648,8648,86-
25 ene 202448,9248,9248,9248,9248,92-
24 ene 202448,5548,5548,5548,5548,55-
23 ene 202448,2448,2448,2448,2448,24-
22 ene 202448,1148,1148,1148,1148,11-
19 ene 202448,0548,0548,0548,0548,05-
18 ene 202447,2647,2647,2647,2647,26-
17 ene 202446,6746,6746,6746,6746,67-
16 ene 202446,8446,8446,8446,8446,84-
12 ene 202446,8346,8346,8346,8346,83-
11 ene 202446,6446,6446,6446,6446,64-
10 ene 202446,4746,4746,4746,4746,47-
09 ene 202446,0446,0446,0446,0446,04-
08 ene 202445,7845,7845,7845,7845,78-
05 ene 202444,6944,6944,6944,6944,69-
04 ene 202444,6244,6244,6244,6244,62-
03 ene 202444,7244,7244,7244,7244,72-
02 ene 202445,2445,2445,2445,2445,24-
29 dic 202346,0046,0046,0046,0046,00-
28 dic 202346,0846,0846,0846,0846,08-
27 dic 202346,1046,1046,1046,1046,10-
26 dic 202346,0946,0946,0946,0946,09-
22 dic 202345,9445,9445,9445,9445,94-
21 dic 202345,7445,7445,7445,7445,74-
20 dic 202345,1745,1745,1745,1745,17-
19 dic 202345,7245,7245,7245,7245,72-
18 dic 202345,6645,6645,6645,6645,66-
15 dic 202345,2245,2245,2245,2245,22-
14 dic 202344,9944,9944,9944,9944,99-
13 dic 202345,2145,2145,2145,2145,21-
13 dic 20230 Dividendo
13 dic 20231.924 Plusvalía
12 dic 202346,7746,7746,7746,7744,85-
11 dic 202346,2846,2846,2846,2844,38-
08 dic 202346,0446,0446,0446,0444,15-
07 dic 202345,8045,8045,8045,8043,92-
06 dic 202345,1945,1945,1945,1943,33-
05 dic 202345,4945,4945,4945,4943,62-
04 dic 202345,3245,3245,3245,3243,46-
01 dic 202345,8445,8445,8445,8443,95-
30 nov 202345,7145,7145,7145,7143,83-
29 nov 202345,8045,8045,8045,8043,92-
28 nov 202345,6345,6345,6345,6343,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...