Mercados españoles abiertos en 3 hrs 20 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0756 +0,0040 (+0,38%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.881,36 +2.349,60 (+4,16%)
Touchstone Large Cap Focused A (SENCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 65,97 | 65,97 | 65,97 | 65,97 | 65,97 | - |
| 27 jun 2024 | 66,41 | 66,41 | 66,41 | 66,41 | 66,41 | - |
| 26 jun 2024 | 66,23 | 66,23 | 66,23 | 66,23 | 66,23 | - |
| 25 jun 2024 | 65,99 | 65,99 | 65,99 | 65,99 | 65,99 | - |
| 24 jun 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
| 21 jun 2024 | 65,78 | 65,78 | 65,78 | 65,78 | 65,78 | - |
| 20 jun 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 18 jun 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,62 | - |
| 17 jun 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,70 | - |
| 14 jun 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 65,29 | - |
| 13 jun 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
| 12 jun 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 11 jun 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | - |
| 10 jun 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
| 07 jun 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | - |
| 06 jun 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
| 05 jun 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
| 04 jun 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 03 jun 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
| 31 may 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
| 30 may 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
| 29 may 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
| 28 may 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
| 24 may 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
| 23 may 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
| 22 may 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
| 21 may 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
| 20 may 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
| 17 may 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
| 16 may 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
| 15 may 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
| 14 may 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
| 13 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
| 10 may 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
| 09 may 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 08 may 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 07 may 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 06 may 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 03 may 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 02 may 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 01 may 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 30 abr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 29 abr 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 26 abr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 25 abr 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 24 abr 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
| 23 abr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
| 22 abr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 19 abr 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 18 abr 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 17 abr 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 16 abr 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 15 abr 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 12 abr 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 11 abr 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 10 abr 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 09 abr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
| 08 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
| 05 abr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 04 abr 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
| 03 abr 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
| 02 abr 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 01 abr 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
| 28 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
| 27 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
| 26 mar 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 25 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 22 mar 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 21 mar 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
| 20 mar 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 19 mar 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 18 mar 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 15 mar 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 14 mar 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
| 13 mar 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 12 mar 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
| 11 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 08 mar 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 07 mar 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
| 06 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 05 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 04 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 01 mar 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 29 feb 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
| 28 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 27 feb 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 26 feb 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 23 feb 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
| 22 feb 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 21 feb 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 20 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 16 feb 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 15 feb 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 14 feb 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 13 feb 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 12 feb 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 09 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 08 feb 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 07 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 06 feb 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| *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.