Mercados españoles abiertos en 7 hrs

AMG TimesSquare Mid Cap Growth Fund (TMDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,37+0,08 (+0,49%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024------
26 jun 202416,2916,2916,2916,2916,29-
25 jun 202416,3516,3516,3516,3516,35-
24 jun 202416,3716,3716,3716,3716,37-
21 jun 202416,3916,3916,3916,3916,39-
20 jun 202416,3016,3016,3016,3016,30-
18 jun 202416,3916,3916,3916,3916,39-
17 jun 202416,3216,3216,3216,3216,32-
14 jun 202416,2116,2116,2116,2116,21-
13 jun 202416,3016,3016,3016,3016,30-
12 jun 202416,4316,4316,4316,4316,43-
11 jun 202416,2516,2516,2516,2516,25-
10 jun 202416,2616,2616,2616,2616,26-
07 jun 202416,2016,2016,2016,2016,20-
06 jun 202416,2016,2016,2016,2016,20-
05 jun 202416,2016,2016,2016,2016,20-
04 jun 202415,9315,9315,9315,9315,93-
03 jun 202415,9615,9615,9615,9615,96-
31 may 202416,0216,0216,0216,0216,02-
30 may 202416,0216,0216,0216,0216,02-
29 may 202416,1116,1116,1116,1116,11-
28 may 202416,2616,2616,2616,2616,26-
24 may 202416,4116,4116,4116,4116,41-
23 may 202416,2716,2716,2716,2716,27-
22 may 202416,4416,4416,4416,4416,44-
21 may 202416,4616,4616,4616,4616,46-
20 may 202416,5716,5716,5716,5716,57-
17 may 202416,5016,5016,5016,5016,50-
16 may 202416,4916,4916,4916,4916,49-
15 may 202416,5916,5916,5916,5916,59-
14 may 202416,3616,3616,3616,3616,36-
13 may 202416,3016,3016,3016,3016,30-
10 may 202416,3516,3516,3516,3516,35-
09 may 202416,3216,3216,3216,3216,32-
08 may 202416,2716,2716,2716,2716,27-
07 may 202416,3616,3616,3616,3616,36-
06 may 202416,3216,3216,3216,3216,32-
03 may 202416,1216,1216,1216,1216,12-
02 may 202415,9915,9915,9915,9915,99-
01 may 202415,8515,8515,8515,8515,85-
30 abr 202415,8715,8715,8715,8715,87-
29 abr 202416,1516,1516,1516,1516,15-
26 abr 202416,1016,1016,1016,1016,10-
25 abr 202416,0616,0616,0616,0616,06-
24 abr 202416,0916,0916,0916,0916,09-
23 abr 202416,0216,0216,0216,0216,02-
22 abr 202415,7715,7715,7715,7715,77-
19 abr 202415,6315,6315,6315,6315,63-
18 abr 202415,7415,7415,7415,7415,74-
17 abr 202415,8115,8115,8115,8115,81-
16 abr 202415,9115,9115,9115,9115,91-
15 abr 202415,9515,9515,9515,9515,95-
12 abr 202416,4316,4316,4316,4316,43-
11 abr 202416,4316,4316,4316,4316,43-
10 abr 202416,4116,4116,4116,4116,41-
09 abr 202416,6616,6616,6616,6616,66-
08 abr 202416,6116,6116,6116,6116,61-
05 abr 202416,5816,5816,5816,5816,58-
04 abr 202416,4316,4316,4316,4316,43-
03 abr 202416,6516,6516,6516,6516,65-
02 abr 202416,6216,6216,6216,6216,62-
01 abr 202416,8216,8216,8216,8216,82-
28 mar 202416,9216,9216,9216,9216,92-
27 mar 202416,8916,8916,8916,8916,89-
26 mar 202416,7416,7416,7416,7416,74-
25 mar 202416,7116,7116,7116,7116,71-
22 mar 202416,7816,7816,7816,7816,78-
21 mar 202416,8516,8516,8516,8516,85-
20 mar 202416,6916,6916,6916,6916,69-
19 mar 202416,5816,5816,5816,5816,58-
18 mar 202416,5016,5016,5016,5016,50-
15 mar 202416,4416,4416,4416,4416,44-
14 mar 202416,5016,5016,5016,5016,50-
13 mar 202416,6316,6316,6316,6316,63-
12 mar 202416,6516,6516,6516,6516,65-
11 mar 202416,5216,5216,5216,5216,52-
08 mar 202416,5816,5816,5816,5816,58-
07 mar 202416,7416,7416,7416,7416,74-
06 mar 202416,5716,5716,5716,5716,57-
05 mar 202416,4016,4016,4016,4016,40-
04 mar 202416,5916,5916,5916,5916,59-
01 mar 202416,6116,6116,6116,6116,61-
29 feb 202416,5416,5416,5416,5416,54-
28 feb 202416,4716,4716,4716,4716,47-
27 feb 202416,4316,4316,4316,4316,43-
26 feb 202416,4016,4016,4016,4016,40-
23 feb 202416,3216,3216,3216,3216,32-
22 feb 202416,2316,2316,2316,2316,23-
21 feb 202415,9515,9515,9515,9515,95-
20 feb 202416,0716,0716,0716,0716,07-
16 feb 202416,1916,1916,1916,1916,19-
15 feb 202416,2616,2616,2616,2616,26-
14 feb 202416,1616,1616,1616,1616,16-
13 feb 202415,8915,8915,8915,8915,89-
12 feb 202416,1416,1416,1416,1416,14-
09 feb 202416,2216,2216,2216,2216,22-
08 feb 202416,1116,1116,1116,1116,11-
07 feb 202415,9815,9815,9815,9815,98-
06 feb 202415,8015,8015,8015,8015,80-
05 feb 202415,7515,7515,7515,7515,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...