Mercados españoles cerrados

Touchstone Focused Instl (TFFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,11-0,20 (-0,29%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202469,1169,1169,1169,1169,11-
13 jun 202469,3169,3169,3169,3169,31-
12 jun 202469,6469,6469,6469,6469,64-
11 jun 202469,0369,0369,0369,0369,03-
10 jun 202468,7968,7968,7968,7968,79-
07 jun 202468,7668,7668,7668,7668,76-
06 jun 202468,8768,8768,8768,8768,87-
05 jun 202468,8168,8168,8168,8168,81-
04 jun 202468,0468,0468,0468,0468,04-
03 jun 202467,9467,9467,9467,9467,94-
31 may 202467,7867,7867,7867,7867,78-
30 may 202467,1467,1467,1467,1467,14-
29 may 202467,7967,7967,7967,7967,79-
28 may 202468,1868,1868,1868,1868,18-
24 may 202468,2868,2868,2868,2868,28-
23 may 202468,0368,0368,0368,0368,03-
22 may 202468,8468,8468,8468,8468,84-
21 may 202469,0269,0269,0269,0269,02-
20 may 202468,9868,9868,9868,9868,98-
17 may 202469,0169,0169,0169,0169,01-
16 may 202468,8868,8868,8868,8868,88-
15 may 202469,0469,0469,0469,0469,04-
14 may 202468,4268,4268,4268,4268,42-
13 may 202468,0968,0968,0968,0968,09-
10 may 202468,1268,1268,1268,1268,12-
09 may 202467,9467,9467,9467,9467,94-
08 may 202467,5067,5067,5067,5067,50-
07 may 202467,5367,5367,5367,5367,53-
06 may 202467,3367,3367,3367,3367,33-
03 may 202466,7666,7666,7666,7666,76-
02 may 202466,0066,0066,0066,0066,00-
01 may 202465,2965,2965,2965,2965,29-
30 abr 202464,9564,9564,9564,9564,95-
29 abr 202466,0366,0366,0366,0366,03-
26 abr 202466,0166,0166,0166,0166,01-
25 abr 202465,3665,3665,3665,3665,36-
24 abr 202466,3466,3466,3466,3466,34-
23 abr 202466,3666,3666,3666,3666,36-
22 abr 202465,6565,6565,6565,6565,65-
19 abr 202465,1665,1665,1665,1665,16-
18 abr 202465,4565,4565,4565,4565,45-
17 abr 202465,5665,5665,5665,5665,56-
16 abr 202465,7265,7265,7265,7265,72-
15 abr 202465,9265,9265,9265,9265,92-
12 abr 202467,4767,4767,4767,4767,47-
11 abr 202467,4767,4767,4767,4767,47-
10 abr 202467,1467,1467,1467,1467,14-
09 abr 202467,8267,8267,8267,8267,82-
08 abr 202467,6167,6167,6167,6167,61-
05 abr 202467,6467,6467,6467,6467,64-
04 abr 202466,9966,9966,9966,9966,99-
03 abr 202467,5567,5567,5567,5567,55-
02 abr 202467,4667,4667,4667,4667,46-
01 abr 202467,9167,9167,9167,9167,91-
28 mar 202468,0468,0468,0468,0468,04-
27 mar 202468,0668,0668,0668,0668,06-
26 mar 202467,4767,4767,4767,4767,47-
25 mar 202467,5667,5667,5667,5667,56-
22 mar 202467,8867,8867,8867,8867,88-
21 mar 202467,9867,9867,9867,9867,98-
20 mar 202467,8567,8567,8567,8567,85-
19 mar 202467,2067,2067,2067,2067,20-
18 mar 202466,9066,9066,9066,9066,90-
15 mar 202466,5266,5266,5266,5266,52-
14 mar 202467,0067,0067,0067,0067,00-
13 mar 202466,8566,8566,8566,8566,85-
12 mar 202466,8666,8666,8666,8666,86-
11 mar 202466,2966,2966,2966,2966,29-
08 mar 202466,2166,2166,2166,2166,21-
07 mar 202466,2566,2566,2566,2566,25-
06 mar 202465,7665,7665,7665,7665,76-
05 mar 202465,4165,4165,4165,4165,41-
04 mar 202466,0866,0866,0866,0866,08-
01 mar 202466,4766,4766,4766,4766,47-
29 feb 202466,2766,2766,2766,2766,27-
28 feb 202465,9065,9065,9065,9065,90-
27 feb 202466,1066,1066,1066,1066,10-
26 feb 202466,0066,0066,0066,0066,00-
23 feb 202466,4366,4366,4366,4366,43-
22 feb 202466,5266,5266,5266,5266,52-
21 feb 202465,6065,6065,6065,6065,60-
20 feb 202465,5065,5065,5065,5065,50-
16 feb 202465,7265,7265,7265,7265,72-
15 feb 202466,1266,1266,1266,1266,12-
14 feb 202465,6265,6265,6265,6265,62-
13 feb 202465,1165,1165,1165,1165,11-
12 feb 202466,1066,1066,1066,1066,10-
09 feb 202466,1266,1266,1266,1266,12-
08 feb 202465,8465,8465,8465,8465,84-
07 feb 202466,0066,0066,0066,0066,00-
06 feb 202465,5465,5465,5465,5465,54-
05 feb 202465,2965,2965,2965,2965,29-
02 feb 202465,8565,8565,8565,8565,85-
01 feb 202464,8864,8864,8864,8864,88-
31 ene 202464,2864,2864,2864,2864,28-
30 ene 202465,1765,1765,1765,1765,17-
29 ene 202465,2465,2465,2465,2465,24-
26 ene 202464,8264,8264,8264,8264,82-
25 ene 202464,7364,7364,7364,7364,73-
24 ene 202464,3864,3864,3864,3864,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...