Mercados españoles cerrados

Thornburg Global Opportunities Fund (THOGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,31+0,18 (+0,47%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202438,3138,3138,3138,3138,31-
13 may 202438,1338,1338,1338,1338,13-
10 may 202438,0638,0638,0638,0638,06-
09 may 202437,9937,9937,9937,9937,99-
08 may 202437,8037,8037,8037,8037,80-
07 may 202437,8237,8237,8237,8237,82-
06 may 202437,5637,5637,5637,5637,56-
03 may 202437,1437,1437,1437,1437,14-
02 may 202436,9036,9036,9036,9036,90-
01 may 202436,6536,6536,6536,6536,65-
30 abr 202436,7336,7336,7336,7336,73-
29 abr 202437,0137,0137,0137,0137,01-
26 abr 202437,0237,0237,0237,0237,02-
25 abr 202436,6136,6136,6136,6136,61-
24 abr 202436,9536,9536,9536,9536,95-
23 abr 202436,8436,8436,8436,8436,84-
22 abr 202436,4436,4436,4436,4436,44-
19 abr 202436,0836,0836,0836,0836,08-
18 abr 202436,4136,4136,4136,4136,41-
17 abr 202436,1736,1736,1736,1736,17-
16 abr 202436,1436,1436,1436,1436,14-
15 abr 202436,5036,5036,5036,5036,50-
12 abr 202436,9636,9636,9636,9636,96-
11 abr 202437,2737,2737,2737,2737,27-
10 abr 202437,3537,3537,3537,3537,35-
09 abr 202437,4737,4737,4737,4737,47-
08 abr 202437,4637,4637,4637,4637,46-
05 abr 202437,2337,2337,2337,2337,23-
04 abr 202436,9636,9636,9636,9636,96-
03 abr 202437,1137,1137,1137,1137,11-
02 abr 202436,9936,9936,9936,9936,99-
01 abr 202436,9136,9136,9136,9136,91-
28 mar 202436,8136,8136,8136,8136,81-
27 mar 202436,6836,6836,6836,6836,68-
26 mar 202436,5236,5236,5236,5236,52-
25 mar 202436,3836,3836,3836,3836,38-
22 mar 202436,4336,4336,4336,4336,43-
21 mar 202436,5736,5736,5736,5736,57-
20 mar 202436,1636,1636,1636,1636,16-
19 mar 202435,8235,8235,8235,8235,82-
18 mar 202435,6135,6135,6135,6135,61-
15 mar 202435,3935,3935,3935,3935,39-
14 mar 202435,6035,6035,6035,6035,60-
13 mar 202435,7035,7035,7035,7035,70-
12 mar 202435,5835,5835,5835,5835,58-
11 mar 202435,2635,2635,2635,2635,26-
08 mar 202435,3735,3735,3735,3735,37-
07 mar 202435,3235,3235,3235,3235,32-
06 mar 202435,0135,0135,0135,0135,01-
05 mar 202434,7134,7134,7134,7134,71-
04 mar 202434,9334,9334,9334,9334,93-
01 mar 202434,8634,8634,8634,8634,86-
29 feb 202434,6834,6834,6834,6834,68-
28 feb 202434,5834,5834,5834,5834,58-
27 feb 202434,7434,7434,7434,7434,74-
26 feb 202434,6434,6434,6434,6434,64-
23 feb 202434,9634,9634,9634,9634,96-
22 feb 202434,9634,9634,9634,9634,96-
21 feb 202434,6234,6234,6234,6234,62-
20 feb 202434,5134,5134,5134,5134,51-
16 feb 202434,6334,6334,6334,6334,63-
15 feb 202434,6034,6034,6034,6034,60-
14 feb 202434,4034,4034,4034,4034,40-
13 feb 202434,1534,1534,1534,1534,15-
12 feb 202434,5834,5834,5834,5834,58-
09 feb 202434,4534,4534,4534,4534,45-
08 feb 202434,3734,3734,3734,3734,37-
07 feb 202434,3334,3334,3334,3334,33-
06 feb 202434,2034,2034,2034,2034,20-
05 feb 202434,0834,0834,0834,0834,08-
02 feb 202434,4234,4234,4234,4234,42-
01 feb 202433,8033,8033,8033,8033,80-
31 ene 202433,7833,7833,7833,7833,78-
30 ene 202434,2034,2034,2034,2034,20-
29 ene 202434,2334,2334,2334,2334,23-
26 ene 202433,9633,9633,9633,9633,96-
25 ene 202433,7233,7233,7233,7233,72-
24 ene 202433,6333,6333,6333,6333,63-
23 ene 202433,2933,2933,2933,2933,29-
22 ene 202433,1633,1633,1633,1633,16-
19 ene 202433,2233,2233,2233,2233,22-
18 ene 202432,8932,8932,8932,8932,89-
17 ene 202432,7232,7232,7232,7232,72-
16 ene 202433,1233,1233,1233,1233,12-
12 ene 202433,5033,5033,5033,5033,50-
11 ene 202433,4433,4433,4433,4433,44-
10 ene 202433,5533,5533,5533,5533,55-
09 ene 202433,5833,5833,5833,5833,58-
08 ene 202433,8133,8133,8133,8133,81-
05 ene 202433,7833,7833,7833,7833,78-
04 ene 202433,7733,7733,7733,7733,77-
03 ene 202433,6633,6633,6633,6633,66-
02 ene 202433,9833,9833,9833,9833,98-
29 dic 202333,9533,9533,9533,9533,95-
28 dic 202334,0334,0334,0334,0334,03-
27 dic 202333,9933,9933,9933,9933,99-
26 dic 202333,7833,7833,7833,7833,78-
22 dic 202333,6033,6033,6033,6033,60-
21 dic 202333,5033,5033,5033,5033,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...