Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.566,38 -783,27 (-1,37%)
Thornburg International Equity Fund (TIVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 26 jun 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 25 jun 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 24 jun 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 21 jun 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 20 jun 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 18 jun 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 17 jun 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 14 jun 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 13 jun 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 12 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 11 jun 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 10 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 07 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 06 jun 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 05 jun 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 04 jun 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 03 jun 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 31 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 30 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 29 may 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 28 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 24 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 23 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 22 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 21 may 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 20 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 17 may 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 16 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 15 may 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 14 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 13 may 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 10 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 09 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 08 may 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 07 may 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 06 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 03 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 02 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 01 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 30 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 29 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 26 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 25 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 24 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 23 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 22 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 19 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 18 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 17 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 16 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 15 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 12 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 11 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 10 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 09 abr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 08 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 05 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 04 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 03 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 02 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 01 abr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 28 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 27 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 26 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 25 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 22 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 21 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 20 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 19 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 18 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 15 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 14 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 13 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 12 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 11 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 08 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 07 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 06 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 05 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 04 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 01 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 29 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 28 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 27 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 23 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 16 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 15 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 14 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 13 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 12 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 07 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 06 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| *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.