Mercados españoles abiertos en 3 hrs 50 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,27 +0,26 (+0,31%) Bitcoin EUR
57.891,94 +842,83 (+1,48%)
Thornburg International Equity Fund (THVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 24 jun 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 21 jun 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 20 jun 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 18 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 17 jun 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 14 jun 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 13 jun 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 12 jun 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 11 jun 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 10 jun 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 07 jun 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 06 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 05 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 04 jun 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 03 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 31 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 30 may 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 29 may 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 28 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 24 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 23 may 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 22 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 21 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 20 may 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 17 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 16 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 15 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 14 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 13 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 10 may 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 09 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 08 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 07 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 06 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 03 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 02 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 01 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 30 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 29 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 26 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 25 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 24 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 23 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 19 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 18 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 17 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 16 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 15 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 12 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 11 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 10 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 09 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 08 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 05 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 04 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 03 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 02 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 01 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 28 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 27 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 26 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 25 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 22 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 21 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 20 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 19 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 18 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 15 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 14 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 13 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 12 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 11 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 08 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 07 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 06 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 05 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 04 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 01 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 29 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 28 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 27 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 26 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 23 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 22 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 21 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 20 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 16 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 15 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 14 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 13 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 12 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 09 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 08 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 07 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 06 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 05 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 02 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 01 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| *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.