Mercados españoles cerrados en 4 hrs 42 min

Tweedy, Browne International Value Fund (TBGVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,92+0,08 (+0,28%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202428,9228,9228,9228,9228,92-
01 may 202428,8428,8428,8428,8428,84-
30 abr 202428,7428,7428,7428,7428,74-
29 abr 202429,0029,0029,0029,0029,00-
26 abr 202428,8828,8828,8828,8828,88-
25 abr 202428,6128,6128,6128,6128,61-
24 abr 202428,7828,7828,7828,7828,78-
23 abr 202428,7328,7328,7328,7328,73-
22 abr 202428,4928,4928,4928,4928,49-
19 abr 202428,2328,2328,2328,2328,23-
18 abr 202428,2028,2028,2028,2028,20-
17 abr 202428,1628,1628,1628,1628,16-
16 abr 202428,1028,1028,1028,1028,10-
15 abr 202428,2828,2828,2828,2828,28-
12 abr 202428,6028,6028,6028,6028,60-
11 abr 202428,6028,6028,6028,6028,60-
10 abr 202428,6128,6128,6128,6128,61-
09 abr 202428,7328,7328,7328,7328,73-
08 abr 202428,7328,7328,7328,7328,73-
05 abr 202428,5828,5828,5828,5828,58-
04 abr 202428,5928,5928,5928,5928,59-
03 abr 202428,7128,7128,7128,7128,71-
02 abr 202428,6628,6628,6628,6628,66-
01 abr 202428,7628,7628,7628,7628,76-
28 mar 202428,7928,7928,7928,7928,79-
27 mar 202428,8328,8328,8328,8328,83-
26 mar 202428,6228,6228,6228,6228,62-
25 mar 202428,4728,4728,4728,4728,47-
22 mar 202428,5028,5028,5028,5028,50-
21 mar 202428,4828,4828,4828,4828,48-
20 mar 202428,4128,4128,4128,4128,41-
19 mar 202428,2428,2428,2428,2428,24-
18 mar 202428,2328,2328,2328,2328,23-
15 mar 202428,1728,1728,1728,1728,17-
14 mar 202428,1728,1728,1728,1728,17-
13 mar 202428,1528,1528,1528,1528,15-
12 mar 202428,0228,0228,0228,0228,02-
11 mar 202427,8727,8727,8727,8727,87-
08 mar 202427,8227,8227,8227,8227,82-
07 mar 202427,8227,8227,8227,8227,82-
06 mar 202427,8627,8627,8627,8627,86-
05 mar 202427,7827,7827,7827,7827,78-
04 mar 202427,7927,7927,7927,7927,79-
01 mar 202427,8327,8327,8327,8327,83-
29 feb 202427,7527,7527,7527,7527,75-
28 feb 202427,7527,7527,7527,7527,75-
27 feb 202427,9527,9527,9527,9527,95-
26 feb 202427,8727,8727,8727,8727,87-
23 feb 202428,0428,0428,0428,0428,04-
22 feb 202427,8927,8927,8927,8927,89-
21 feb 202427,8027,8027,8027,8027,80-
20 feb 202427,8027,8027,8027,8027,80-
16 feb 202427,6927,6927,6927,6927,69-
15 feb 202427,5527,5527,5527,5527,55-
14 feb 202427,4127,4127,4127,4127,41-
13 feb 202427,2927,2927,2927,2927,29-
12 feb 202427,5327,5327,5327,5327,53-
09 feb 202427,4627,4627,4627,4627,46-
08 feb 202427,4627,4627,4627,4627,46-
07 feb 202427,5027,5027,5027,5027,50-
06 feb 202427,5827,5827,5827,5827,58-
05 feb 202427,4727,4727,4727,4727,47-
02 feb 202427,6027,6027,6027,6027,60-
01 feb 202427,6127,6127,6127,6127,61-
31 ene 202427,4227,4227,4227,4227,42-
30 ene 202427,6027,6027,6027,6027,60-
29 ene 202427,6627,6627,6627,6627,66-
26 ene 202427,5727,5727,5727,5727,57-
25 ene 202427,3827,3827,3827,3827,38-
24 ene 202427,3027,3027,3027,3027,30-
23 ene 202427,1427,1427,1427,1427,14-
22 ene 202427,1427,1427,1427,1427,14-
19 ene 202427,0727,0727,0727,0727,07-
18 ene 202426,9326,9326,9326,9326,93-
17 ene 202426,8326,8326,8326,8326,83-
16 ene 202427,1227,1227,1227,1227,12-
12 ene 202427,4727,4727,4727,4727,47-
11 ene 202427,2627,2627,2627,2627,26-
10 ene 202427,2627,2627,2627,2627,26-
09 ene 202427,2627,2627,2627,2627,26-
08 ene 202427,4127,4127,4127,4127,41-
05 ene 202427,2127,2127,2127,2127,21-
04 ene 202427,2227,2227,2227,2227,22-
03 ene 202427,1627,1627,1627,1627,16-
02 ene 202427,3727,3727,3727,3727,37-
29 dic 202327,3627,3627,3627,3627,36-
28 dic 202327,3827,3827,3827,3827,38-
27 dic 202327,3327,3327,3327,3327,33-
26 dic 202327,2427,2427,2427,2427,24-
22 dic 202327,2127,2127,2127,2127,21-
21 dic 202327,1527,1527,1527,1527,15-
20 dic 202326,9026,9026,9026,9026,90-
19 dic 202327,0627,0627,0627,0627,06-
18 dic 202326,9226,9226,9226,9226,92-
15 dic 202326,8726,8726,8726,8726,87-
14 dic 202326,9126,9126,9126,9126,91-
13 dic 202326,6826,6826,6826,6826,68-
12 dic 202326,5326,5326,5326,5326,53-
11 dic 202326,4826,4826,4826,4826,48-
11 dic 20230.463 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...