Mercados españoles cerrados en 4 hrs 50 min

Terra Firma US Concentrated Realty Equity Fund (TFREX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,17-0,13 (-0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202417,1717,1717,1717,1717,17-
21 may 202417,3017,3017,3017,3017,30-
20 may 202417,3717,3717,3717,3717,37-
17 may 202417,4617,4617,4617,4617,46-
16 may 202417,4217,4217,4217,4217,42-
15 may 202417,4517,4517,4517,4517,45-
14 may 202417,2117,2117,2117,2117,21-
13 may 202417,0817,0817,0817,0817,08-
10 may 202417,0217,0217,0217,0217,02-
09 may 202417,0617,0617,0617,0617,06-
08 may 202416,5916,5916,5916,5916,59-
07 may 202416,7816,7816,7816,7816,78-
06 may 202416,6316,6316,6316,6316,63-
03 may 202416,5716,5716,5716,5716,57-
02 may 202416,4916,4916,4916,4916,49-
01 may 202416,2716,2716,2716,2716,27-
30 abr 202416,1916,1916,1916,1916,19-
29 abr 202416,5116,5116,5116,5116,51-
26 abr 202416,3416,3416,3416,3416,34-
25 abr 202416,3516,3516,3516,3516,35-
24 abr 202416,4716,4716,4716,4716,47-
23 abr 202416,4316,4316,4316,4316,43-
22 abr 202416,3416,3416,3416,3416,34-
19 abr 202416,2216,2216,2216,2216,22-
18 abr 202416,2216,2216,2216,2216,22-
17 abr 202416,2416,2416,2416,2416,24-
17 abr 20240.024 Dividendo
16 abr 202416,4116,4116,4116,4116,39-
15 abr 202416,6216,6216,6216,6216,60-
12 abr 202416,8816,8816,8816,8816,86-
11 abr 202417,1117,1117,1117,1117,08-
10 abr 202417,1117,1117,1117,1117,08-
09 abr 202417,7817,7817,7817,7817,75-
08 abr 202417,5517,5517,5517,5517,52-
05 abr 202417,3417,3417,3417,3417,31-
04 abr 202417,2517,2517,2517,2517,22-
03 abr 202417,3617,3617,3617,3617,33-
02 abr 202417,3617,3617,3617,3617,33-
01 abr 202417,5317,5317,5317,5317,50-
28 mar 202417,8017,8017,8017,8017,77-
27 mar 202417,7117,7117,7117,7117,68-
26 mar 202417,2817,2817,2817,2817,25-
25 mar 202417,3517,3517,3517,3517,32-
22 mar 202417,4417,4417,4417,4417,41-
21 mar 202417,5917,5917,5917,5917,56-
20 mar 202417,5217,5217,5217,5217,49-
20 mar 20240.024 Dividendo
19 mar 202417,4417,4417,4417,4417,39-
18 mar 202417,4417,4417,4417,4417,39-
15 mar 202417,4817,4817,4817,4817,43-
14 mar 202417,6117,6117,6117,6117,56-
13 mar 202417,9017,9017,9017,9017,85-
12 mar 202418,0018,0018,0018,0017,95-
11 mar 202418,0118,0118,0118,0117,96-
08 mar 202418,1218,1218,1218,1218,07-
07 mar 202417,8617,8617,8617,8617,81-
06 mar 202417,8117,8117,8117,8117,76-
05 mar 202417,7417,7417,7417,7417,69-
04 mar 202417,9417,9417,9417,9417,89-
01 mar 202417,7417,7417,7417,7417,69-
29 feb 202417,6317,6317,6317,6317,58-
28 feb 202417,4617,4617,4617,4617,41-
27 feb 202417,3417,3417,3417,3417,29-
26 feb 202417,2917,2917,2917,2917,24-
23 feb 202417,4817,4817,4817,4817,43-
22 feb 202417,3817,3817,3817,3817,33-
21 feb 202417,3917,3917,3917,3917,34-
21 feb 20240.024 Dividendo
20 feb 202417,2817,2817,2817,2817,21-
16 feb 202417,2917,2917,2917,2917,22-
15 feb 202417,3817,3817,3817,3817,31-
14 feb 202416,9816,9816,9816,9816,91-
13 feb 202416,9016,9016,9016,9016,83-
12 feb 202417,2717,2717,2717,2717,20-
09 feb 202417,3017,3017,3017,3017,23-
08 feb 202417,3117,3117,3117,3117,24-
07 feb 202417,2017,2017,2017,2017,13-
06 feb 202417,2117,2117,2117,2117,14-
05 feb 202417,0217,0217,0217,0216,95-
02 feb 202417,3617,3617,3617,3617,29-
01 feb 202417,5417,5417,5417,5417,47-
31 ene 202417,2617,2617,2617,2617,19-
30 ene 202417,3717,3717,3717,3717,30-
29 ene 202417,5117,5117,5117,5117,44-
26 ene 202417,4017,4017,4017,4017,33-
25 ene 202417,4417,4417,4417,4417,37-
24 ene 202417,2517,2517,2517,2517,18-
23 ene 202417,4517,4517,4517,4517,38-
22 ene 202417,5817,5817,5817,5817,51-
19 ene 202417,4717,4717,4717,4717,40-
18 ene 202417,3117,3117,3117,3117,24-
17 ene 202417,4017,4017,4017,4017,33-
17 ene 20240.025 Dividendo
16 ene 202417,6517,6517,6517,6517,55-
12 ene 202417,7317,7317,7317,7317,63-
11 ene 202417,6617,6617,6617,6617,56-
10 ene 202417,8517,8517,8517,8517,75-
09 ene 202417,8617,8617,8617,8617,76-
08 ene 202417,9917,9917,9917,9917,89-
05 ene 202417,7517,7517,7517,7517,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...