Mercados españoles cerrados en 4 hrs 18 min

The Investment House Growth Fund (TIHGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,86-0,35 (-0,46%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202475,8675,8675,8675,8675,86-
15 may 202476,2176,2176,2176,2176,21-
14 may 202474,8674,8674,8674,8674,86-
13 may 202474,3574,3574,3574,3574,35-
10 may 202474,6074,6074,6074,6074,60-
09 may 202474,5374,5374,5374,5374,53-
08 may 202474,3774,3774,3774,3774,37-
07 may 202474,5674,5674,5674,5674,56-
06 may 202474,2274,2274,2274,2274,22-
03 may 202473,2973,2973,2973,2973,29-
02 may 202471,7271,7271,7271,7271,72-
01 may 202470,7370,7370,7370,7370,73-
30 abr 202470,8870,8870,8870,8870,88-
29 abr 202472,0272,0272,0272,0272,02-
26 abr 202472,1572,1572,1572,1572,15-
25 abr 202470,8070,8070,8070,8070,80-
24 abr 202472,1372,1372,1372,1372,13-
23 abr 202472,2572,2572,2572,2572,25-
22 abr 202470,8970,8970,8970,8970,89-
19 abr 202470,0970,0970,0970,0970,09-
18 abr 202471,6171,6171,6171,6171,61-
17 abr 202471,7571,7571,7571,7571,75-
16 abr 202472,3872,3872,3872,3872,38-
15 abr 202472,4972,4972,4972,4972,49-
12 abr 202473,7573,7573,7573,7573,75-
11 abr 202474,8774,8774,8774,8774,87-
10 abr 202473,9273,9273,9273,9273,92-
09 abr 202474,5374,5374,5374,5374,53-
08 abr 202474,3774,3774,3774,3774,37-
05 abr 202474,4374,4374,4374,4374,43-
04 abr 202473,1973,1973,1973,1973,19-
03 abr 202474,0574,0574,0574,0574,05-
02 abr 202473,9173,9173,9173,9173,91-
01 abr 202474,4774,4774,4774,4774,47-
28 mar 202474,6474,6474,6474,6474,64-
27 mar 202474,7074,7074,7074,7074,70-
26 mar 202474,3974,3974,3974,3974,39-
25 mar 202474,7474,7474,7474,7474,74-
22 mar 202475,1475,1475,1475,1475,14-
21 mar 202475,0975,0975,0975,0975,09-
20 mar 202475,0775,0775,0775,0775,07-
19 mar 202474,2174,2174,2174,2174,21-
18 mar 202473,9073,9073,9073,9073,90-
15 mar 202473,1573,1573,1573,1573,15-
14 mar 202474,2874,2874,2874,2874,28-
13 mar 202474,4574,4574,4574,4574,45-
12 mar 202474,5874,5874,5874,5874,58-
11 mar 202473,0673,0673,0673,0673,06-
08 mar 202473,6673,6673,6673,6673,66-
07 mar 202474,3774,3774,3774,3774,37-
06 mar 202473,1973,1973,1973,1973,19-
05 mar 202472,5272,5272,5272,5272,52-
04 mar 202473,8973,8973,8973,8973,89-
01 mar 202474,1474,1474,1474,1474,14-
29 feb 202473,3373,3373,3373,3373,33-
28 feb 202472,7772,7772,7772,7772,77-
27 feb 202473,1773,1773,1773,1773,17-
26 feb 202472,8872,8872,8872,8872,88-
23 feb 202473,2073,2073,2073,2073,20-
22 feb 202473,1473,1473,1473,1473,14-
21 feb 202470,8770,8770,8770,8770,87-
20 feb 202471,1971,1971,1971,1971,19-
16 feb 202471,7971,7971,7971,7971,79-
15 feb 202472,6072,6072,6072,6072,60-
14 feb 202472,5672,5672,5672,5672,56-
13 feb 202471,4471,4471,4471,4471,44-
12 feb 202472,4472,4472,4472,4472,44-
09 feb 202472,7872,7872,7872,7872,78-
08 feb 202472,0272,0272,0272,0272,02-
07 feb 202471,9471,9471,9471,9471,94-
06 feb 202471,0071,0071,0071,0071,00-
05 feb 202471,1471,1471,1471,1471,14-
02 feb 202471,3571,3571,3571,3571,35-
01 feb 202468,9268,9268,9268,9268,92-
31 ene 202468,0168,0168,0168,0168,01-
30 ene 202469,6569,6569,6569,6569,65-
29 ene 202470,1370,1370,1370,1370,13-
26 ene 202469,3469,3469,3469,3469,34-
25 ene 202469,3769,3769,3769,3769,37-
24 ene 202468,9768,9768,9768,9768,97-
23 ene 202468,8568,8568,8568,8568,85-
22 ene 202468,5968,5968,5968,5968,59-
19 ene 202468,3468,3468,3468,3468,34-
18 ene 202467,1167,1167,1167,1167,11-
17 ene 202465,9565,9565,9565,9565,95-
16 ene 202466,3066,3066,3066,3066,30-
12 ene 202466,6866,6866,6866,6866,68-
11 ene 202466,4266,4266,4266,4266,42-
10 ene 202466,3766,3766,3766,3766,37-
09 ene 202465,3665,3665,3665,3665,36-
08 ene 202465,0565,0565,0565,0565,05-
05 ene 202463,6563,6563,6563,6563,65-
04 ene 202463,4563,4563,4563,4563,45-
03 ene 202463,7563,7563,7563,7563,75-
02 ene 202464,5564,5564,5564,5564,55-
29 dic 202365,8765,8765,8765,8765,87-
28 dic 202366,2166,2166,2166,2166,21-
27 dic 202366,1766,1766,1766,1766,17-
26 dic 202366,0866,0866,0866,0866,08-
22 dic 202365,9165,9165,9165,9165,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...