Mercados españoles cerrados en 2 hrs 8 min

Timothy Plan US Large/Mid Cap Core ETF (TPLC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,85+0,06 (+0,16%)
Al cierre: 04:00PM EDT
41,06 +0,21 (+0,51%)
Antes de la apertura: 08:57AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202440,8240,8840,7240,8540,8525.000
20 jun 202440,8440,9040,7340,7840,7815.700
18 jun 202440,6940,8440,6640,8140,8116.200
17 jun 202440,1940,7140,1940,6740,6713.100
14 jun 202440,4440,4440,0840,3540,357200
13 jun 202440,7540,7640,4240,6740,6712.700
12 jun 202440,9141,0040,7240,8240,8214.700
12 jun 20240.059 Dividendo
11 jun 202440,3640,5340,3340,4940,449000
10 jun 202440,3640,6240,3240,6240,5618.500
07 jun 202440,5440,5540,3940,4440,3812.300
06 jun 202440,8040,8040,5340,6340,5713.800
05 jun 202440,6040,8140,4240,7940,7326.600
04 jun 202440,4840,5540,2940,4240,3629.700
03 jun 202441,0141,0140,4340,6440,5830.800
31 may 202440,6540,9240,4440,9240,8621.600
30 may 202440,4640,6640,4640,5840,5218.400
29 may 202440,6340,6340,4540,4840,4213.900
28 may 202441,3241,3240,8640,9340,878500
24 may 202441,1441,3241,1441,2641,2010.000
23 may 202441,6141,6140,9240,9940,9311.400
22 may 202441,5741,6541,3741,4441,3816.000
21 may 202441,5541,6441,4541,5641,5070.700
20 may 202441,6941,7441,6341,6541,5912.700
17 may 202441,5041,6241,4641,6241,5611.200
16 may 202441,6641,6741,5341,5341,475200
15 may 202441,4141,6441,4141,5941,5319.400
14 may 202441,1441,2441,0641,2441,1813.700
13 may 202441,2941,3841,0241,0340,9717.700
10 may 202441,2341,2941,1441,2141,146600
09 may 202440,9241,1540,9141,1441,0831.700
09 may 20240.013 Dividendo
08 may 202440,6940,8640,6940,8340,7612.100
07 may 202440,8240,9340,7940,8640,79130.900
06 may 202440,5240,6740,5240,6640,5920.800
03 may 202440,3440,3440,1340,2640,1916.300
02 may 202439,9740,0439,6139,9439,8724.800
01 may 202439,6940,2039,6539,6739,6082.800
30 abr 202440,2040,2439,7639,7639,6918.300
29 abr 202440,2240,4740,2240,3940,3211.700
26 abr 202440,1740,2940,1340,1840,1115.100
25 abr 202439,8840,1839,6940,1040,0314.100
24 abr 202440,2440,2839,9640,1540,0716.700
23 abr 202439,7840,1939,7840,0840,0141.900
22 abr 202439,4639,8739,4639,7039,6337.600
19 abr 202439,4539,6839,3139,4439,374700
18 abr 202439,6639,8239,3939,4139,3410.000
17 abr 202439,8839,9139,5439,5839,5117.400
16 abr 202439,9239,9239,6239,7339,6627.800
15 abr 202440,7140,7139,8039,9239,8585.700
12 abr 202440,6840,6840,2040,2840,2115.100
11 abr 202441,0641,0840,7040,8740,8030.900
11 abr 20240.024 Dividendo
10 abr 202441,0141,1640,9041,0140,9111.300
09 abr 202441,6841,6841,2041,5941,4914.900
08 abr 202441,5341,6641,4841,4841,388600
05 abr 202441,2241,5041,2241,4941,3915.700
04 abr 202441,8941,8941,0341,1241,0234.600
03 abr 202441,3841,7041,3841,6141,5131.600
02 abr 202441,5641,5641,3641,4441,3418.300
01 abr 202442,2342,3541,7641,7641,6652.500
28 mar 202442,0742,1842,0242,1142,0121.900
27 mar 202441,6741,9941,6741,9741,87170.700
26 mar 202441,5741,6341,4541,4541,358700
25 mar 202441,6241,6241,4541,4541,356500
22 mar 202441,9041,9041,5541,6241,5218.400
21 mar 202441,6941,8941,6341,7641,668800
20 mar 202441,2141,5341,1541,5341,4333.500
19 mar 202440,7641,1840,7641,1241,0222.500
18 mar 202440,9641,0340,8540,9240,8217.900
15 mar 202440,7440,9440,7440,8140,7127.800
14 mar 202440,9140,9140,5640,7740,6713.300
13 mar 202441,1441,2641,1141,1541,0514.500
12 mar 202440,9441,1240,7841,0840,9812.500
11 mar 202440,7740,8540,6040,8440,747800
11 mar 20240.072 Dividendo
08 mar 202441,3141,3540,9340,9640,799300
07 mar 202441,0741,2541,0741,2341,0613.000
06 mar 202440,7840,9740,7040,7940,6212.600
05 mar 202440,7140,7340,4040,4840,3118.800
04 mar 202440,6540,8940,6540,7540,58329.000
01 mar 202440,3640,6540,2640,6340,4616.700
29 feb 202440,3140,3940,1640,2540,0810.100
28 feb 202439,9640,1539,9640,1439,9714.700
27 feb 202439,9540,0739,9340,0239,8618.200
26 feb 202439,9739,9839,8839,8839,7227.900
23 feb 202439,8640,0339,8639,9039,7435.500
22 feb 202439,5139,8239,5139,8239,6610.700
21 feb 202439,1539,2739,0339,2739,116500
20 feb 202439,1339,2239,0439,1238,969700
16 feb 202439,4139,6239,3439,3439,189000
15 feb 202439,4339,5339,3139,5139,358600
14 feb 202438,9139,0938,7939,0938,9316.400
13 feb 202438,5838,7738,4538,6238,4617.800
12 feb 202438,9739,2438,9739,1338,979400
09 feb 202438,8438,9938,7738,9738,8114.300
09 feb 20240.01 Dividendo
08 feb 202438,7538,8738,7238,7938,6216.100
07 feb 202438,6538,8738,6038,7238,5529.000
06 feb 202438,4138,5538,3538,5538,385300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...