Mercados españoles abiertos en 2 hrs 57 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
41.073,33 +160,96 (+0,39%) Dólar/Euro
1,0833 -0,0011 (-0,10%) Petróleo Brent
86,48 -0,06 (-0,07%) Bitcoin EUR
50.921,03 -2.580,54 (-4,82%)
TCW Funds, Inc. - TCW New America Premier Equities Fund (TGUSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 14 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 13 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 12 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 11 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 10 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 07 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 06 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 05 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 04 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 03 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 28 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 24 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 23 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 22 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 21 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 20 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 17 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 16 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 15 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 14 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 13 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 10 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 09 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 08 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 07 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 06 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 03 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 02 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 01 may 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
| 30 abr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
| 29 abr 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 26 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 25 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 24 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 23 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 22 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 19 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 18 abr 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 17 abr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 16 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 15 abr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 12 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
| 11 abr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
| 10 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
| 09 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 08 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 05 abr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 04 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 03 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
| 02 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 01 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
| 28 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
| 27 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 26 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
| 25 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 22 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
| 21 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 20 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 19 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 18 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 15 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 14 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 13 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
| 12 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
| 11 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 08 mar 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 07 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 06 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
| 05 mar 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 04 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
| 01 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 29 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 28 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
| 27 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
| 26 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
| 23 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 22 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
| 21 feb 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 20 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
| 16 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 15 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 14 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 13 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
| 12 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| *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.