Mercados españoles cerrados

Third Avenue Value Instl (TAVFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,12+0,63 (+0,87%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202473,1273,1273,1273,1273,12-
13 may 202472,4972,4972,4972,4972,49-
10 may 202472,3072,3072,3072,3072,30-
09 may 202472,0572,0572,0572,0572,05-
08 may 202471,4171,4171,4171,4171,41-
07 may 202471,4871,4871,4871,4871,48-
06 may 202471,5971,5971,5971,5971,59-
03 may 202470,8370,8370,8370,8370,83-
02 may 202469,8069,8069,8069,8069,80-
01 may 202469,0469,0469,0469,0469,04-
30 abr 202469,1569,1569,1569,1569,15-
29 abr 202470,9870,9870,9870,9870,98-
26 abr 202470,9770,9770,9770,9770,97-
25 abr 202470,2570,2570,2570,2570,25-
24 abr 202469,4569,4569,4569,4569,45-
23 abr 202469,7369,7369,7369,7369,73-
22 abr 202469,4169,4169,4169,4169,41-
19 abr 202469,0169,0169,0169,0169,01-
18 abr 202469,0169,0169,0169,0169,01-
17 abr 202468,6168,6168,6168,6168,61-
16 abr 202468,8368,8368,8368,8368,83-
15 abr 202469,0369,0369,0369,0369,03-
12 abr 202470,8470,8470,8470,8470,84-
11 abr 202470,8470,8470,8470,8470,84-
10 abr 202470,7870,7870,7870,7870,78-
09 abr 202471,4371,4371,4371,4371,43-
08 abr 202471,0571,0571,0571,0571,05-
05 abr 202470,4270,4270,4270,4270,42-
04 abr 202470,4170,4170,4170,4170,41-
03 abr 202470,5270,5270,5270,5270,52-
02 abr 202469,7369,7369,7369,7369,73-
01 abr 202469,7569,7569,7569,7569,75-
28 mar 202470,0870,0870,0870,0870,08-
27 mar 202469,5669,5669,5669,5669,56-
26 mar 202468,7868,7868,7868,7868,78-
25 mar 202468,5668,5668,5668,5668,56-
22 mar 202468,3068,3068,3068,3068,30-
21 mar 202468,6168,6168,6168,6168,61-
20 mar 202468,3868,3868,3868,3868,38-
19 mar 202467,7967,7967,7967,7967,79-
18 mar 202467,4167,4167,4167,4167,41-
15 mar 202467,6167,6167,6167,6167,61-
14 mar 202467,1567,1567,1567,1567,15-
13 mar 202467,7567,7567,7567,7567,75-
12 mar 202467,1467,1467,1467,1467,14-
11 mar 202466,8066,8066,8066,8066,80-
08 mar 202467,0467,0467,0467,0467,04-
07 mar 202467,1567,1567,1567,1567,15-
06 mar 202466,4166,4166,4166,4166,41-
05 mar 202465,8165,8165,8165,8165,81-
04 mar 202466,0066,0066,0066,0066,00-
01 mar 202465,7965,7965,7965,7965,79-
29 feb 202464,9264,9264,9264,9264,92-
28 feb 202464,5864,5864,5864,5864,58-
27 feb 202465,3165,3165,3165,3165,31-
26 feb 202465,1065,1065,1065,1065,10-
23 feb 202465,3865,3865,3865,3865,38-
22 feb 202465,5865,5865,5865,5865,58-
21 feb 202464,8564,8564,8564,8564,85-
20 feb 202464,4064,4064,4064,4064,40-
16 feb 202464,4364,4364,4364,4364,43-
15 feb 202464,6064,6064,6064,6064,60-
14 feb 202463,8063,8063,8063,8063,80-
13 feb 202463,2263,2263,2263,2263,22-
12 feb 202464,1364,1364,1364,1364,13-
09 feb 202463,5563,5563,5563,5563,55-
08 feb 202463,3563,3563,3563,3563,35-
07 feb 202463,3963,3963,3963,3963,39-
06 feb 202463,4663,4663,4663,4663,46-
05 feb 202463,2063,2063,2063,2063,20-
02 feb 202464,0164,0164,0164,0164,01-
01 feb 202464,5664,5664,5664,5664,56-
31 ene 202464,0164,0164,0164,0164,01-
30 ene 202464,5664,5664,5664,5664,56-
29 ene 202464,9364,9364,9364,9364,93-
26 ene 202464,7964,7964,7964,7964,79-
25 ene 202464,5064,5064,5064,5064,50-
24 ene 202464,3564,3564,3564,3564,35-
23 ene 202463,9263,9263,9263,9263,92-
22 ene 202463,6663,6663,6663,6663,66-
19 ene 202463,6663,6663,6663,6663,66-
18 ene 202463,1463,1463,1463,1463,14-
17 ene 202462,7262,7262,7262,7262,72-
16 ene 202463,0763,0763,0763,0763,07-
12 ene 202464,1364,1364,1364,1364,13-
11 ene 202464,1864,1864,1864,1864,18-
10 ene 202464,1964,1964,1964,1964,19-
09 ene 202464,4964,4964,4964,4964,49-
08 ene 202464,9064,9064,9064,9064,90-
05 ene 202464,7264,7264,7264,7264,72-
04 ene 202464,3464,3464,3464,3464,34-
03 ene 202463,9363,9363,9363,9363,93-
02 ene 202464,2264,2264,2264,2264,22-
29 dic 202364,5464,5464,5464,5464,54-
28 dic 202364,6164,6164,6164,6164,61-
27 dic 202365,1265,1265,1265,1265,12-
26 dic 202364,8564,8564,8564,8564,85-
22 dic 202364,2164,2164,2164,2164,21-
21 dic 202363,9663,9663,9663,9663,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...