Mercados españoles abiertos en 3 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0767 -0,0007 (-0,06%) Petróleo Brent
83,43 +0,10 (+0,12%) Bitcoin EUR
59.125,86 -562,74 (-0,94%)
Thornburg International Equity Fund (TGVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 03 may 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 02 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 01 may 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 30 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 29 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 26 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 25 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 24 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 23 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 22 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 19 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 abr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 17 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 16 abr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 15 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 12 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 11 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 10 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 09 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 08 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 05 abr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 04 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 03 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 02 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 01 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 28 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 27 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 26 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 25 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 21 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 20 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 19 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 18 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 15 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 14 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 13 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 12 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 11 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 08 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 07 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 06 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 05 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 04 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 01 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 29 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 28 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 27 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 26 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 23 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 22 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 16 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 15 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 14 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 13 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 12 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 09 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 08 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 07 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 06 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 01 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 31 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 30 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 29 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 26 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 25 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 24 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 23 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 22 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 ene 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 18 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 17 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 12 ene 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 11 ene 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 10 ene 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 09 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 08 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 05 ene 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 04 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 03 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 02 ene 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 29 dic 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 28 dic 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 27 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 dic 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 22 dic 2023 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 21 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 dic 2023 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 19 dic 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 18 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 15 dic 2023 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 14 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 14 dic 2023 | 0.494 Dividendo | |||||
| 13 dic 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 24,67 | - |
| *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.