Mercados españoles cerrados

Third Avenue Value Z (TAVZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,11+0,63 (+0,87%)
A partir del 08:05AM 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 202473,1173,1173,1173,1173,11-
13 may 202472,4872,4872,4872,4872,48-
10 may 202472,2872,2872,2872,2872,28-
09 may 202472,0472,0472,0472,0472,04-
08 may 202471,3971,3971,3971,3971,39-
07 may 202471,4671,4671,4671,4671,46-
06 may 202471,5771,5771,5771,5771,57-
03 may 202470,8170,8170,8170,8170,81-
02 may 202469,7869,7869,7869,7869,78-
01 may 202469,0369,0369,0369,0369,03-
30 abr 202469,1469,1469,1469,1469,14-
29 abr 202470,9670,9670,9670,9670,96-
26 abr 202470,9570,9570,9570,9570,95-
25 abr 202470,2370,2370,2370,2370,23-
24 abr 202469,4369,4369,4369,4369,43-
23 abr 202469,7169,7169,7169,7169,71-
22 abr 202469,3969,3969,3969,3969,39-
19 abr 202468,9968,9968,9968,9968,99-
18 abr 202468,9968,9968,9968,9968,99-
17 abr 202468,5968,5968,5968,5968,59-
16 abr 202468,8168,8168,8168,8168,81-
15 abr 202469,0169,0169,0169,0169,01-
12 abr 202470,8270,8270,8270,8270,82-
11 abr 202470,8270,8270,8270,8270,82-
10 abr 202470,7670,7670,7670,7670,76-
09 abr 202471,4171,4171,4171,4171,41-
08 abr 202471,0371,0371,0371,0371,03-
05 abr 202470,3970,3970,3970,3970,39-
04 abr 202470,3870,3870,3870,3870,38-
03 abr 202470,5070,5070,5070,5070,50-
02 abr 202469,7169,7169,7169,7169,71-
01 abr 202469,7369,7369,7369,7369,73-
28 mar 202470,0570,0570,0570,0570,05-
27 mar 202469,5369,5369,5369,5369,53-
26 mar 202468,7568,7568,7568,7568,75-
25 mar 202468,5468,5468,5468,5468,54-
22 mar 202468,2868,2868,2868,2868,28-
21 mar 202468,5968,5968,5968,5968,59-
20 mar 202468,3668,3668,3668,3668,36-
19 mar 202467,7667,7667,7667,7667,76-
18 mar 202467,3867,3867,3867,3867,38-
15 mar 202467,5867,5867,5867,5867,58-
14 mar 202467,1267,1267,1267,1267,12-
13 mar 202467,7267,7267,7267,7267,72-
12 mar 202467,1167,1167,1167,1167,11-
11 mar 202466,7866,7866,7866,7866,78-
08 mar 202467,0267,0267,0267,0267,02-
07 mar 202467,1267,1267,1267,1267,12-
06 mar 202466,3866,3866,3866,3866,38-
05 mar 202465,7865,7865,7865,7865,78-
04 mar 202465,9865,9865,9865,9865,98-
01 mar 202465,7765,7765,7765,7765,77-
29 feb 202464,9064,9064,9064,9064,90-
28 feb 202464,5664,5664,5664,5664,56-
27 feb 202465,2865,2865,2865,2865,28-
26 feb 202465,0765,0765,0765,0765,07-
23 feb 202465,3565,3565,3565,3565,35-
22 feb 202465,5565,5565,5565,5565,55-
21 feb 202464,8264,8264,8264,8264,82-
20 feb 202464,3764,3764,3764,3764,37-
16 feb 202464,4064,4064,4064,4064,40-
15 feb 202464,5764,5764,5764,5764,57-
14 feb 202463,7763,7763,7763,7763,77-
13 feb 202463,1963,1963,1963,1963,19-
12 feb 202464,1064,1064,1064,1064,10-
09 feb 202463,5263,5263,5263,5263,52-
08 feb 202463,3263,3263,3263,3263,32-
07 feb 202463,3663,3663,3663,3663,36-
06 feb 202463,4363,4363,4363,4363,43-
05 feb 202463,1763,1763,1763,1763,17-
02 feb 202463,9863,9863,9863,9863,98-
01 feb 202464,5364,5364,5364,5364,53-
31 ene 202463,9863,9863,9863,9863,98-
30 ene 202464,5264,5264,5264,5264,52-
29 ene 202464,9064,9064,9064,9064,90-
26 ene 202464,7564,7564,7564,7564,75-
25 ene 202464,4764,4764,4764,4764,47-
24 ene 202464,3164,3164,3164,3164,31-
23 ene 202463,8963,8963,8963,8963,89-
22 ene 202463,6263,6263,6263,6263,62-
19 ene 202463,6363,6363,6363,6363,63-
18 ene 202463,1163,1163,1163,1163,11-
17 ene 202462,6962,6962,6962,6962,69-
16 ene 202463,0463,0463,0463,0463,04-
12 ene 202464,0964,0964,0964,0964,09-
11 ene 202464,1464,1464,1464,1464,14-
10 ene 202464,1664,1664,1664,1664,16-
09 ene 202464,4564,4564,4564,4564,45-
08 ene 202464,8764,8764,8764,8764,87-
05 ene 202464,6864,6864,6864,6864,68-
04 ene 202464,3064,3064,3064,3064,30-
03 ene 202463,9063,9063,9063,9063,90-
02 ene 202464,1864,1864,1864,1864,18-
29 dic 202364,5064,5064,5064,5064,50-
28 dic 202364,5664,5664,5664,5664,56-
27 dic 202365,0865,0865,0865,0865,08-
26 dic 202364,8164,8164,8164,8164,81-
22 dic 202364,1764,1764,1764,1764,17-
21 dic 202363,9263,9263,9263,9263,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...