Mercados españoles cerrados en 4 hrs 1 min
IBEX 35
11.122,00 +89,70 (+0,81%) Euro Stoxx 50
4.950,30 +43,00 (+0,88%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,46 +0,22 (+0,26%) Oro
2.337,30 +6,10 (+0,26%) Bitcoin EUR
56.768,41 -3.129,16 (-5,22%)
TCW Funds, Inc. - TCW New America Premier Equities Fund (TGUNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 20 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 18 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 17 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 14 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 13 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 12 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 11 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 10 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 07 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 06 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 05 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 04 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 03 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 28 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 24 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 23 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 22 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 21 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 20 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 17 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 16 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 15 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 14 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 13 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 10 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 09 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 08 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 07 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 06 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 03 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 02 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 01 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 30 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 29 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 26 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 25 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 24 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 23 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 22 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 19 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 18 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 17 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 16 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 15 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 12 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
| 11 abr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 10 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 09 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 08 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 05 abr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 04 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 03 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 02 abr 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 01 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
| 28 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 27 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 26 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 25 mar 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 22 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 21 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 20 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
| 19 mar 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
| 18 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 15 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 14 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 13 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
| 12 mar 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
| 11 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
| 08 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 07 mar 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 06 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 05 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 04 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 01 mar 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 29 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 28 feb 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
| 27 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
| 26 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 23 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
| 22 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
| 21 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 20 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 16 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 15 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 14 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 13 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 12 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 09 feb 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 08 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 07 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 06 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 05 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
| 02 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 01 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 31 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 30 ene 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| *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.