Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0862 +0,0013 (+0,12%) Petróleo Brent
83,06 +0,94 (+1,14%) Bitcoin EUR
64.740,55 +1.342,78 (+2,12%)
Timothy Plan Large/Mid Cap Value Fund (TLVAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 23 may 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 22 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 21 may 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 20 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 17 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 16 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 15 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 may 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 13 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 10 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 09 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 08 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 07 may 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 06 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 03 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 02 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 01 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 30 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 29 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 26 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 25 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 24 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 23 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 22 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 19 abr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 18 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 17 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 16 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 15 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 12 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 11 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 10 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 09 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 08 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 05 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 04 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 03 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 02 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 01 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 28 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 27 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 26 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 25 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 22 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 21 mar 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 20 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 19 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 18 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 15 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 14 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 13 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 12 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 11 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 07 mar 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 06 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 05 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 04 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 01 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 29 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 28 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 27 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 26 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 23 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 22 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 21 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 20 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 16 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 15 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 13 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 12 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 09 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 08 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 07 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 06 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 05 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 02 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 01 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 31 ene 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 30 ene 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 29 ene 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 26 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 25 ene 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 24 ene 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 23 ene 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 22 ene 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 19 ene 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 18 ene 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 17 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 16 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 12 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 11 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 10 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 09 ene 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 08 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 05 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 04 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 03 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| *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.