Mercados españoles cerrados en 7 hrs 17 min

Thornburg Global Opportunities Fund (THOIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,98+0,24 (+0,65%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202436,7436,7436,7436,7436,74-
01 may 202436,5036,5036,5036,5036,50-
30 abr 202436,5736,5736,5736,5736,57-
29 abr 202436,8536,8536,8536,8536,85-
26 abr 202436,8636,8636,8636,8636,86-
25 abr 202436,4536,4536,4536,4536,45-
24 abr 202436,7936,7936,7936,7936,79-
23 abr 202436,6836,6836,6836,6836,68-
22 abr 202436,2836,2836,2836,2836,28-
19 abr 202435,9335,9335,9335,9335,93-
18 abr 202436,2536,2536,2536,2536,25-
17 abr 202436,0136,0136,0136,0136,01-
16 abr 202435,9935,9935,9935,9935,99-
15 abr 202436,3436,3436,3436,3436,34-
12 abr 202436,8036,8036,8036,8036,80-
11 abr 202437,1137,1137,1137,1137,11-
10 abr 202437,1937,1937,1937,1937,19-
09 abr 202437,3237,3237,3237,3237,32-
08 abr 202437,3037,3037,3037,3037,30-
05 abr 202437,0737,0737,0737,0737,07-
04 abr 202436,8136,8136,8136,8136,81-
03 abr 202436,9536,9536,9536,9536,95-
02 abr 202436,8436,8436,8436,8436,84-
01 abr 202436,7536,7536,7536,7536,75-
28 mar 202436,6536,6536,6536,6536,65-
27 mar 202436,5336,5336,5336,5336,53-
26 mar 202436,3736,3736,3736,3736,37-
25 mar 202436,2336,2336,2336,2336,23-
22 mar 202436,2836,2836,2836,2836,28-
21 mar 202436,4136,4136,4136,4136,41-
20 mar 202436,0136,0136,0136,0136,01-
19 mar 202435,6735,6735,6735,6735,67-
18 mar 202435,4635,4635,4635,4635,46-
15 mar 202435,2535,2535,2535,2535,25-
14 mar 202435,4635,4635,4635,4635,46-
13 mar 202435,5535,5535,5535,5535,55-
12 mar 202435,4435,4435,4435,4435,44-
11 mar 202435,1135,1135,1135,1135,11-
08 mar 202435,2335,2335,2335,2335,23-
07 mar 202435,1835,1835,1835,1835,18-
06 mar 202434,8634,8634,8634,8634,86-
05 mar 202434,5634,5634,5634,5634,56-
04 mar 202434,7934,7934,7934,7934,79-
01 mar 202434,7234,7234,7234,7234,72-
29 feb 202434,5434,5434,5434,5434,54-
28 feb 202434,4434,4434,4434,4434,44-
27 feb 202434,6034,6034,6034,6034,60-
26 feb 202434,5034,5034,5034,5034,50-
23 feb 202434,8234,8234,8234,8234,82-
22 feb 202434,8234,8234,8234,8234,82-
21 feb 202434,4834,4834,4834,4834,48-
20 feb 202434,3734,3734,3734,3734,37-
16 feb 202434,4934,4934,4934,4934,49-
15 feb 202434,4634,4634,4634,4634,46-
14 feb 202434,2634,2634,2634,2634,26-
13 feb 202434,0134,0134,0134,0134,01-
12 feb 202434,4434,4434,4434,4434,44-
09 feb 202434,3134,3134,3134,3134,31-
08 feb 202434,2334,2334,2334,2334,23-
07 feb 202434,1934,1934,1934,1934,19-
06 feb 202434,0734,0734,0734,0734,07-
05 feb 202433,9433,9433,9433,9433,94-
02 feb 202434,2834,2834,2834,2834,28-
01 feb 202433,6633,6633,6633,6633,66-
31 ene 202433,6533,6533,6533,6533,65-
30 ene 202434,0734,0734,0734,0734,07-
29 ene 202434,0934,0934,0934,0934,09-
26 ene 202433,8333,8333,8333,8333,83-
25 ene 202433,5833,5833,5833,5833,58-
24 ene 202433,5033,5033,5033,5033,50-
23 ene 202433,1633,1633,1633,1633,16-
22 ene 202433,0333,0333,0333,0333,03-
19 ene 202433,0933,0933,0933,0933,09-
18 ene 202432,7632,7632,7632,7632,76-
17 ene 202432,6032,6032,6032,6032,60-
16 ene 202432,9932,9932,9932,9932,99-
12 ene 202433,3733,3733,3733,3733,37-
11 ene 202433,3033,3033,3033,3033,30-
10 ene 202433,4233,4233,4233,4233,42-
09 ene 202433,4533,4533,4533,4533,45-
08 ene 202433,6833,6833,6833,6833,68-
05 ene 202433,6533,6533,6533,6533,65-
04 ene 202433,6433,6433,6433,6433,64-
03 ene 202433,5333,5333,5333,5333,53-
02 ene 202433,8533,8533,8533,8533,85-
29 dic 202333,8233,8233,8233,8233,82-
28 dic 202333,9033,9033,9033,9033,90-
27 dic 202333,8633,8633,8633,8633,86-
26 dic 202333,6533,6533,6533,6533,65-
22 dic 202333,4733,4733,4733,4733,47-
21 dic 202333,3733,3733,3733,3733,37-
20 dic 202333,0233,0233,0233,0233,02-
19 dic 202333,2833,2833,2833,2833,28-
18 dic 202332,9932,9932,9932,9932,99-
15 dic 202332,7432,7432,7432,7432,74-
14 dic 202332,8232,8232,8232,8232,82-
14 dic 20230.733 Dividendo
13 dic 202333,0333,0333,0333,0332,30-
12 dic 202332,7132,7132,7132,7131,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...