Mercados españoles cerrados

American Beacon EAM Int Small Cap (TIVFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,07+0,20 (+1,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202417,8717,8717,8717,8717,87-
01 may 202417,6817,6817,6817,6817,68-
30 abr 202417,6217,6217,6217,6217,62-
29 abr 202417,8717,8717,8717,8717,87-
26 abr 202417,7617,7617,7617,7617,76-
25 abr 202417,5117,5117,5117,5117,51-
24 abr 202417,7117,7117,7117,7117,71-
23 abr 202417,5117,5117,5117,5117,51-
22 abr 202417,3317,3317,3317,3317,33-
19 abr 202417,3617,3617,3617,3617,36-
18 abr 202417,7117,7117,7117,7117,71-
17 abr 202417,5517,5517,5517,5517,55-
16 abr 202417,5117,5117,5117,5117,51-
15 abr 202417,7917,7917,7917,7917,79-
12 abr 202417,9417,9417,9417,9417,94-
11 abr 202418,2118,2118,2118,2118,21-
10 abr 202418,0518,0518,0518,0518,05-
09 abr 202418,2718,2718,2718,2718,27-
08 abr 202418,3118,3118,3118,3118,31-
05 abr 202418,2818,2818,2818,2818,28-
04 abr 202418,2018,2018,2018,2018,20-
03 abr 202418,2618,2618,2618,2618,26-
02 abr 202418,1618,1618,1618,1618,16-
01 abr 202418,2018,2018,2018,2018,20-
28 mar 202418,3018,3018,3018,3018,30-
27 mar 202418,4118,4118,4118,4118,41-
26 mar 202418,2918,2918,2918,2918,29-
25 mar 202418,2718,2718,2718,2718,27-
22 mar 202418,3118,3118,3118,3118,31-
21 mar 202418,3218,3218,3218,3218,32-
20 mar 202418,2318,2318,2318,2318,23-
19 mar 202418,0818,0818,0818,0818,08-
18 mar 202418,0818,0818,0818,0818,08-
15 mar 202417,8617,8617,8617,8617,86-
14 mar 202417,9717,9717,9717,9717,97-
13 mar 202418,1018,1018,1018,1018,10-
12 mar 202418,2118,2118,2118,2118,21-
11 mar 202417,9517,9517,9517,9517,95-
08 mar 202418,1018,1018,1018,1018,10-
07 mar 202418,4218,4218,4218,4218,42-
06 mar 202418,3518,3518,3518,3518,35-
05 mar 202417,9817,9817,9817,9817,98-
04 mar 202418,0718,0718,0718,0718,07-
01 mar 202418,0718,0718,0718,0718,07-
29 feb 202417,8317,8317,8317,8317,83-
28 feb 202417,6817,6817,6817,6817,68-
27 feb 202417,7217,7217,7217,7217,72-
26 feb 202417,7217,7217,7217,7217,72-
23 feb 202417,6117,6117,6117,6117,61-
22 feb 202417,7117,7117,7117,7117,71-
21 feb 202417,2917,2917,2917,2917,29-
20 feb 202417,3117,3117,3117,3117,31-
16 feb 202417,4217,4217,4217,4217,42-
15 feb 202417,4417,4417,4417,4417,44-
14 feb 202417,2417,2417,2417,2417,24-
13 feb 202416,9016,9016,9016,9016,90-
12 feb 202416,9816,9816,9816,9816,98-
09 feb 202417,0517,0517,0517,0517,05-
08 feb 202416,8216,8216,8216,8216,82-
07 feb 202416,8516,8516,8516,8516,85-
06 feb 202416,7516,7516,7516,7516,75-
05 feb 202416,6516,6516,6516,6516,65-
02 feb 202416,7316,7316,7316,7316,73-
01 feb 202416,7616,7616,7616,7616,76-
31 ene 202416,5616,5616,5616,5616,56-
30 ene 202416,7216,7216,7216,7216,72-
29 ene 202416,6916,6916,6916,6916,69-
26 ene 202416,5416,5416,5416,5416,54-
25 ene 202416,6716,6716,6716,6716,67-
24 ene 202416,5316,5316,5316,5316,53-
23 ene 202416,5216,5216,5216,5216,52-
22 ene 202416,5516,5516,5516,5516,55-
19 ene 202416,4816,4816,4816,4816,48-
18 ene 202416,4216,4216,4216,4216,42-
17 ene 202416,3016,3016,3016,3016,30-
16 ene 202416,4916,4916,4916,4916,49-
12 ene 202416,6516,6516,6516,6516,65-
11 ene 202416,5816,5816,5816,5816,58-
10 ene 202416,6316,6316,6316,6316,63-
09 ene 202416,5616,5616,5616,5616,56-
08 ene 202416,5616,5616,5616,5616,56-
05 ene 202416,3716,3716,3716,3716,37-
04 ene 202416,4016,4016,4016,4016,40-
03 ene 202416,3116,3116,3116,3116,31-
02 ene 202416,5216,5216,5216,5216,52-
29 dic 202316,8316,8316,8316,8316,83-
28 dic 202316,8116,8116,8116,8116,81-
27 dic 202316,8116,8116,8116,8116,81-
26 dic 202316,5916,5916,5916,5916,59-
22 dic 202316,5416,5416,5416,5416,54-
21 dic 202316,5116,5116,5116,5116,51-
21 dic 20230.279 Dividendo
20 dic 202316,5316,5316,5316,5316,25-
19 dic 202316,7016,7016,7016,7016,42-
18 dic 202316,5516,5516,5516,5516,27-
15 dic 202316,6116,6116,6116,6116,33-
14 dic 202316,7916,7916,7916,7916,51-
13 dic 202316,6916,6916,6916,6916,41-
12 dic 202316,4216,4216,4216,4216,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...