Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.609,74 -32,45 (-0,05%)
Thornburg International Equity Fund (TGVAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 23 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 22 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 21 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 20 may 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 17 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 16 may 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 15 may 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 14 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 13 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 10 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 09 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 may 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 07 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 06 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 03 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 02 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 01 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 30 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 29 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 26 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 25 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 24 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 23 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 22 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 19 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 17 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 16 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 15 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 12 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 11 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 10 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 09 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 08 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 05 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 04 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 03 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 02 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 01 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 28 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 27 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 26 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 25 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 22 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 21 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 20 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 19 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 18 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 15 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 14 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 13 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 12 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 11 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 08 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 07 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 06 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 05 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 04 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 01 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 29 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 28 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 27 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 26 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 22 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 21 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 20 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 16 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 15 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 14 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 13 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 12 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 07 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 06 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 02 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 01 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 31 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 30 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 29 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 26 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 24 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 23 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 22 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 19 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 18 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 17 ene 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 16 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 12 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 11 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 10 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 09 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 08 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 05 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 04 ene 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 03 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| *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.