Mercados españoles abiertos en 32 mins
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0734 -0,0008 (-0,08%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.576,18 -370,93 (-0,63%)
TCW Funds, Inc. - TCW Artificial Intelligence Equity Fund (TGJNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 28 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 27 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 26 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 25 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 24 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 21 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 20 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 18 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 17 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 14 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 13 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 12 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 11 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 10 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 07 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 06 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 05 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 04 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 03 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 28 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 24 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 23 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 22 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 21 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 20 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 17 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 16 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 15 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 14 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 13 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 10 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 09 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 08 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 07 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 06 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 03 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 02 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 01 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 30 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 29 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 26 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 25 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 24 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 23 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 22 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 19 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 18 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 17 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 16 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 15 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 12 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 11 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 10 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 09 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 08 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 05 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 04 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 03 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 02 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 01 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 28 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 27 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 26 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 25 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 22 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 21 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 20 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 18 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 15 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 14 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 13 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 12 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 11 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 08 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 07 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 06 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 04 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 01 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 29 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 28 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 27 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 26 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 23 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 22 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 21 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 20 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 16 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 15 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 14 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 13 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 12 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 09 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 08 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 07 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.