Mercados españoles cerrados

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,13-0,01 (-0,01%)
Al cierre: 03:05PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202434,2334,1333,9934,1334,132652
25 abr 202433,9834,1433,9834,1434,14500
24 abr 202433,9634,2433,9634,1734,17800
23 abr 202434,0434,1833,9834,0734,072300
22 abr 202433,7534,0833,7234,0834,081000
19 abr 202433,8533,8533,4933,8433,846900
18 abr 202433,1833,4733,1833,2933,293000
17 abr 202432,9433,2632,9433,2633,261800
16 abr 202433,0033,1732,7333,1233,123500
15 abr 202433,9834,0033,3133,4933,493100
12 abr 202434,4034,4033,7633,8133,814500
11 abr 202435,0135,0134,3134,4034,402800
10 abr 202434,5234,7934,2834,4834,481700
09 abr 202434,6634,6634,4534,4534,452800
08 abr 202434,6534,7734,4834,4834,481500
05 abr 202434,4734,4734,4734,4734,47400
04 abr 202434,4434,5534,3334,3934,392000
03 abr 202434,1234,3934,1234,3934,39500
02 abr 202434,0034,0234,0034,0234,021400
01 abr 202433,8234,0033,7233,8233,825100
28 mar 202433,4433,9933,4433,7233,723500
27 mar 202433,3933,4433,2533,4433,444200
26 mar 202433,5033,5033,1833,3233,321400
25 mar 202433,0533,4233,0533,4233,422500
22 mar 202433,0933,0932,9633,0933,093300
21 mar 202433,0233,2233,0233,1933,192200
20 mar 202432,8033,1132,8033,1133,112000
19 mar 202432,6532,8532,6532,8532,852100
18 mar 202432,4732,6432,4632,6032,604800
15 mar 202432,4532,5032,3932,4132,412700
14 mar 202432,3532,3832,1832,1832,182300
13 mar 202432,0032,3032,0032,2732,271600
12 mar 202431,5832,0031,5831,9131,919200
11 mar 202431,4131,6731,4131,6731,671400
08 mar 202431,8531,8531,6031,6331,634500
07 mar 202431,7231,8231,6931,7231,721700
06 mar 202431,6631,8531,5131,5931,593500
05 mar 202431,0031,4531,0031,3731,373300
04 mar 202431,2931,3031,0631,0831,082500
01 mar 202430,9531,3130,9331,2131,217600
29 feb 202430,5130,8330,4930,8130,8114.800
28 feb 202430,2330,5230,1930,2030,208700
27 feb 202430,1230,2430,0730,1430,144200
26 feb 202430,0130,2629,9330,1330,1316.900
23 feb 202430,1130,3629,8530,1530,153700
22 feb 202430,0030,3629,9930,2030,207100
21 feb 202430,0030,2029,8030,1430,142800
21 feb 20240.63 Dividendo
20 feb 202430,0030,0029,8329,9529,328600
16 feb 202429,7829,9829,6729,9829,356500
15 feb 202429,1629,7229,1529,6229,006700
14 feb 202429,2329,2328,7928,8028,192000
13 feb 202429,3329,4728,6229,0328,422700
12 feb 202429,0029,3029,0029,2928,675100
09 feb 202428,9628,9628,5628,5727,974600
08 feb 202429,0029,0028,7028,7628,168900
07 feb 202428,7028,7728,4628,6328,035400
06 feb 202428,4128,6828,3128,5927,995300
05 feb 202428,6928,6928,2728,4127,813800
02 feb 202428,7428,7828,5428,6328,033900
01 feb 202429,0029,1528,5728,6928,095600
31 ene 202429,3529,3528,8728,8728,2610.500
30 ene 202428,7929,4028,7929,4028,785600
29 ene 202429,0029,0528,8528,8928,281700
26 ene 202428,7429,0028,6529,0028,394400
25 ene 202428,3528,7628,3528,7428,146200
24 ene 202428,3328,3528,2928,2927,691400
23 ene 202427,9128,2027,9128,0627,474100
22 ene 202427,6428,0327,6427,9227,335000
19 ene 202427,9627,9627,6127,7027,1213.400
18 ene 202428,1028,1027,9627,9827,397200
17 ene 202428,3328,3428,1528,1527,565700
16 ene 202428,9129,0228,3828,3827,788500
12 ene 202429,1029,1528,9729,0528,445000
11 ene 202429,0929,1028,8028,8328,225400
10 ene 202429,1929,2628,9228,9728,3615.500
09 ene 202429,2929,3829,0129,2628,649600
08 ene 202429,5529,5529,0729,4928,874500
05 ene 202429,5129,8729,4929,7429,1121.100
04 ene 202429,2729,6629,2729,4328,8117.600
03 ene 202428,9529,4328,9529,4328,813900
02 ene 202429,0029,1128,9328,9328,329000
29 dic 202328,7828,8028,6528,6628,064800
28 dic 202329,0429,0428,7928,7928,187500
27 dic 202329,1929,5729,1729,1728,568600
26 dic 202329,2229,5429,1429,3428,726600
22 dic 202328,9329,5028,9329,0228,4112.800
21 dic 202328,6429,1228,6429,0028,397100
20 dic 202329,1129,4628,9028,9328,3217.700
19 dic 202328,9529,2628,8929,2128,605300
18 dic 202328,5729,2828,2028,9928,3819.600
15 dic 202328,5928,5928,1728,5327,936200
14 dic 202328,0628,7828,0628,6828,0822.300
13 dic 202327,7727,9527,5127,8727,2810.600
12 dic 202327,9127,9127,3827,5326,959200
11 dic 202328,0628,1928,0128,0227,432500
08 dic 202327,9028,1927,9028,1427,553400
07 dic 202328,1028,1027,8127,8427,2510.700
06 dic 202328,4028,4728,0528,0727,4820.700
05 dic 202328,7128,7128,5428,5627,9610.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...