Mercados españoles cerrados

Thornburg Global Opportunities Fund (THOCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,93+0,22 (+0,63%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202434,7134,7134,7134,7134,71-
01 may 202434,4834,4834,4834,4834,48-
30 abr 202434,5534,5534,5534,5534,55-
29 abr 202434,8234,8234,8234,8234,82-
26 abr 202434,8334,8334,8334,8334,83-
25 abr 202434,4534,4534,4534,4534,45-
24 abr 202434,7734,7734,7734,7734,77-
23 abr 202434,6634,6634,6634,6634,66-
22 abr 202434,2934,2934,2934,2934,29-
19 abr 202433,9533,9533,9533,9533,95-
18 abr 202434,2734,2734,2734,2734,27-
17 abr 202434,0434,0434,0434,0434,04-
16 abr 202434,0234,0234,0234,0234,02-
15 abr 202434,3634,3634,3634,3634,36-
12 abr 202434,7934,7934,7934,7934,79-
11 abr 202435,0935,0935,0935,0935,09-
10 abr 202435,1635,1635,1635,1635,16-
09 abr 202435,2835,2835,2835,2835,28-
08 abr 202435,2735,2735,2735,2735,27-
05 abr 202435,0535,0535,0535,0535,05-
04 abr 202434,8134,8134,8134,8134,81-
03 abr 202434,9434,9434,9434,9434,94-
02 abr 202434,8434,8434,8434,8434,84-
01 abr 202434,7634,7634,7634,7634,76-
28 mar 202434,6634,6634,6634,6634,66-
27 mar 202434,5534,5534,5534,5534,55-
26 mar 202434,4034,4034,4034,4034,40-
25 mar 202434,2734,2734,2734,2734,27-
22 mar 202434,3234,3234,3234,3234,32-
21 mar 202434,4534,4534,4534,4534,45-
20 mar 202434,0734,0734,0734,0734,07-
19 mar 202433,7533,7533,7533,7533,75-
18 mar 202433,5533,5533,5533,5533,55-
15 mar 202433,3533,3533,3533,3533,35-
14 mar 202433,5533,5533,5533,5533,55-
13 mar 202433,6533,6533,6533,6533,65-
12 mar 202433,5433,5433,5433,5433,54-
11 mar 202433,2333,2333,2333,2333,23-
08 mar 202433,3433,3433,3433,3433,34-
07 mar 202433,3033,3033,3033,3033,30-
06 mar 202433,0033,0033,0033,0033,00-
05 mar 202432,7232,7232,7232,7232,72-
04 mar 202432,9332,9332,9332,9332,93-
01 mar 202432,8732,8732,8732,8732,87-
29 feb 202432,7032,7032,7032,7032,70-
28 feb 202432,6032,6032,6032,6032,60-
27 feb 202432,7632,7632,7632,7632,76-
26 feb 202432,6632,6632,6632,6632,66-
23 feb 202432,9632,9632,9632,9632,96-
22 feb 202432,9732,9732,9732,9732,97-
21 feb 202432,6532,6532,6532,6532,65-
20 feb 202432,5532,5532,5532,5532,55-
16 feb 202432,6632,6632,6632,6632,66-
15 feb 202432,6432,6432,6432,6432,64-
14 feb 202432,4532,4532,4532,4532,45-
13 feb 202432,2132,2132,2132,2132,21-
12 feb 202432,6332,6332,6332,6332,63-
09 feb 202432,5032,5032,5032,5032,50-
08 feb 202432,4332,4332,4332,4332,43-
07 feb 202432,3932,3932,3932,3932,39-
06 feb 202432,2832,2832,2832,2832,28-
05 feb 202432,1632,1632,1632,1632,16-
02 feb 202432,4832,4832,4832,4832,48-
01 feb 202431,9031,9031,9031,9031,90-
31 ene 202431,8831,8831,8831,8831,88-
30 ene 202432,2832,2832,2832,2832,28-
29 ene 202432,3132,3132,3132,3132,31-
26 ene 202432,0632,0632,0632,0632,06-
25 ene 202431,8331,8331,8331,8331,83-
24 ene 202431,7531,7531,7531,7531,75-
23 ene 202431,4331,4331,4331,4331,43-
22 ene 202431,3131,3131,3131,3131,31-
19 ene 202431,3731,3731,3731,3731,37-
18 ene 202431,0631,0631,0631,0631,06-
17 ene 202430,9030,9030,9030,9030,90-
16 ene 202431,2731,2731,2731,2731,27-
12 ene 202431,6431,6431,6431,6431,64-
11 ene 202431,5831,5831,5831,5831,58-
10 ene 202431,6931,6931,6931,6931,69-
09 ene 202431,7231,7231,7231,7231,72-
08 ene 202431,9431,9431,9431,9431,94-
05 ene 202431,9131,9131,9131,9131,91-
04 ene 202431,9031,9031,9031,9031,90-
03 ene 202431,8031,8031,8031,8031,80-
02 ene 202432,1032,1032,1032,1032,10-
29 dic 202332,0832,0832,0832,0832,08-
28 dic 202332,1632,1632,1632,1632,16-
27 dic 202332,1232,1232,1232,1232,12-
26 dic 202331,9331,9331,9331,9331,93-
22 dic 202331,7531,7531,7531,7531,75-
21 dic 202331,6731,6731,6731,6731,67-
20 dic 202331,3331,3331,3331,3331,33-
19 dic 202331,5831,5831,5831,5831,58-
18 dic 202331,3031,3031,3031,3031,30-
15 dic 202331,0731,0731,0731,0731,07-
14 dic 202331,1531,1531,1531,1531,15-
14 dic 20230.211 Dividendo
13 dic 202330,8730,8730,8730,8730,66-
12 dic 202330,5830,5830,5830,5830,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...