Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0804 -0,0091 (-0,83%) Petróleo Brent
79,49 -0,38 (-0,48%) Oro
2.311,10 -79,80 (-3,34%) Bitcoin EUR
64.140,42 -1.240,66 (-1,90%)
Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:51PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 24,17 | 24,18 | 24,11 | 24,11 | 24,11 | 1341 |
| 06 jun 2024 | 24,33 | 24,33 | 24,19 | 24,20 | 24,20 | 2200 |
| 05 jun 2024 | 24,12 | 24,33 | 24,12 | 24,33 | 24,33 | 1000 |
| 04 jun 2024 | 24,15 | 24,15 | 24,13 | 24,13 | 24,13 | 600 |
| 03 jun 2024 | 24,36 | 24,36 | 24,06 | 24,21 | 24,21 | 3900 |
| 31 may 2024 | 24,12 | 24,41 | 24,11 | 24,41 | 24,41 | 2400 |
| 30 may 2024 | 24,21 | 24,23 | 24,18 | 24,18 | 24,18 | 900 |
| 29 may 2024 | 24,25 | 24,25 | 24,13 | 24,13 | 24,13 | 1800 |
| 28 may 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 300 |
| 24 may 2024 | 24,49 | 24,60 | 24,49 | 24,60 | 24,60 | 1300 |
| 23 may 2024 | 24,64 | 24,64 | 24,42 | 24,42 | 24,42 | 300 |
| 22 may 2024 | 24,81 | 24,81 | 24,71 | 24,76 | 24,76 | 700 |
| 21 may 2024 | 24,74 | 24,80 | 24,74 | 24,80 | 24,80 | 1600 |
| 20 may 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | 100 |
| 17 may 2024 | 24,74 | 24,81 | 24,74 | 24,81 | 24,81 | 600 |
| 16 may 2024 | 24,84 | 24,84 | 24,77 | 24,77 | 24,77 | 700 |
| 15 may 2024 | 24,81 | 24,84 | 24,81 | 24,84 | 24,84 | 800 |
| 14 may 2024 | 24,57 | 24,59 | 24,52 | 24,59 | 24,59 | 1100 |
| 13 may 2024 | 24,64 | 24,64 | 24,37 | 24,48 | 24,48 | 13.400 |
| 10 may 2024 | 24,56 | 24,57 | 24,56 | 24,57 | 24,57 | 300 |
| 09 may 2024 | 24,47 | 24,53 | 24,41 | 24,53 | 24,53 | 24.200 |
| 09 may 2024 | 0.008 Dividendo | |||||
| 08 may 2024 | 24,33 | 24,35 | 24,33 | 24,35 | 24,34 | 200 |
| 07 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,37 | 300 |
| 06 may 2024 | 24,15 | 24,27 | 24,15 | 24,27 | 24,26 | 1500 |
| 03 may 2024 | 24,07 | 24,07 | 23,95 | 24,04 | 24,03 | 1900 |
| 02 may 2024 | 23,68 | 23,84 | 23,68 | 23,83 | 23,82 | 800 |
| 01 may 2024 | 23,68 | 23,90 | 23,68 | 23,70 | 23,70 | 400 |
| 30 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,74 | 100 |
| 29 abr 2024 | 24,09 | 24,13 | 24,07 | 24,09 | 24,09 | 2400 |
| 26 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,97 | 100 |
| 25 abr 2024 | 23,81 | 23,95 | 23,81 | 23,95 | 23,94 | 400 |
| 24 abr 2024 | 23,91 | 23,95 | 23,91 | 23,95 | 23,94 | 1600 |
| 23 abr 2024 | 23,98 | 23,98 | 23,93 | 23,94 | 23,93 | 1400 |
| 22 abr 2024 | 23,74 | 23,74 | 23,68 | 23,68 | 23,67 | 1500 |
| 19 abr 2024 | 23,63 | 23,63 | 23,47 | 23,52 | 23,51 | 5800 |
| 18 abr 2024 | 23,50 | 23,53 | 23,50 | 23,53 | 23,52 | 700 |
| 17 abr 2024 | 23,65 | 23,65 | 23,61 | 23,61 | 23,61 | 600 |
| 16 abr 2024 | 23,82 | 23,82 | 23,68 | 23,72 | 23,71 | 600 |
| 15 abr 2024 | 24,10 | 24,10 | 23,81 | 23,81 | 23,80 | 500 |
| 12 abr 2024 | 24,32 | 24,32 | 24,01 | 24,03 | 24,02 | 900 |
| 11 abr 2024 | 24,43 | 24,46 | 24,28 | 24,41 | 24,40 | 1500 |
| 11 abr 2024 | 0.015 Dividendo | |||||
| 10 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,44 | 300 |
| 09 abr 2024 | 24,67 | 24,77 | 24,58 | 24,77 | 24,75 | 4000 |
| 08 abr 2024 | 24,80 | 24,80 | 24,75 | 24,75 | 24,73 | 400 |
| 05 abr 2024 | 24,58 | 24,76 | 24,58 | 24,74 | 24,71 | 1700 |
| 04 abr 2024 | 24,91 | 24,94 | 24,47 | 24,53 | 24,50 | 5200 |
| 03 abr 2024 | 24,73 | 24,83 | 24,73 | 24,83 | 24,81 | 2800 |
| 02 abr 2024 | 24,80 | 24,80 | 24,68 | 24,74 | 24,71 | 2100 |
| 01 abr 2024 | 24,95 | 24,95 | 24,91 | 24,93 | 24,91 | 1100 |
| 28 mar 2024 | 25,08 | 25,14 | 25,06 | 25,12 | 25,10 | 2000 |
| 27 mar 2024 | 24,86 | 25,02 | 24,86 | 25,02 | 24,99 | 3500 |
| 26 mar 2024 | 24,83 | 24,84 | 24,70 | 24,73 | 24,71 | 4100 |
| 25 mar 2024 | 24,85 | 24,85 | 24,75 | 24,75 | 24,72 | 4800 |
| 22 mar 2024 | 24,92 | 24,94 | 24,82 | 24,83 | 24,81 | 5000 |
| 21 mar 2024 | 24,75 | 24,98 | 24,75 | 24,95 | 24,92 | 3200 |
| 20 mar 2024 | 24,60 | 24,73 | 24,56 | 24,73 | 24,70 | 45.500 |
| 19 mar 2024 | 24,48 | 24,55 | 24,48 | 24,55 | 24,53 | 400 |
| 18 mar 2024 | 24,42 | 24,42 | 24,38 | 24,38 | 24,35 | 500 |
| 15 mar 2024 | 24,32 | 24,38 | 24,29 | 24,32 | 24,30 | 3400 |
| 14 mar 2024 | 24,32 | 24,33 | 24,32 | 24,32 | 24,30 | 1200 |
| 13 mar 2024 | 24,53 | 24,57 | 24,49 | 24,52 | 24,49 | 3300 |
| 12 mar 2024 | 24,40 | 24,54 | 24,37 | 24,54 | 24,51 | 4800 |
| 11 mar 2024 | 24,34 | 24,37 | 24,25 | 24,37 | 24,35 | 1000 |
| 11 mar 2024 | 0.052 Dividendo | |||||
| 08 mar 2024 | 24,65 | 24,65 | 24,43 | 24,43 | 24,36 | 3300 |
| 07 mar 2024 | 24,56 | 24,59 | 24,55 | 24,59 | 24,52 | 1100 |
| 06 mar 2024 | 24,34 | 24,43 | 24,30 | 24,35 | 24,28 | 5100 |
| 05 mar 2024 | 24,26 | 24,28 | 24,14 | 24,18 | 24,10 | 4600 |
| 04 mar 2024 | 24,32 | 24,41 | 24,31 | 24,34 | 24,27 | 511.700 |
| 01 mar 2024 | 24,16 | 24,23 | 24,16 | 24,23 | 24,15 | 10.800 |
| 29 feb 2024 | 24,07 | 24,09 | 23,97 | 24,09 | 24,01 | 2600 |
| 28 feb 2024 | 23,85 | 23,92 | 23,85 | 23,92 | 23,85 | 2100 |
| 27 feb 2024 | 23,83 | 23,88 | 23,82 | 23,88 | 23,81 | 2000 |
| 26 feb 2024 | 23,81 | 23,85 | 23,77 | 23,81 | 23,74 | 3000 |
| 23 feb 2024 | 23,76 | 23,85 | 23,76 | 23,85 | 23,78 | 2900 |
| 22 feb 2024 | 23,57 | 23,77 | 23,57 | 23,77 | 23,69 | 1200 |
| 21 feb 2024 | 23,22 | 23,42 | 23,22 | 23,42 | 23,35 | 1700 |
| 20 feb 2024 | 23,30 | 23,37 | 23,30 | 23,33 | 23,26 | 10.800 |
| 16 feb 2024 | 23,51 | 23,62 | 23,46 | 23,46 | 23,39 | 5500 |
| 15 feb 2024 | 23,38 | 23,59 | 23,38 | 23,57 | 23,49 | 1200 |
| 14 feb 2024 | 23,18 | 23,29 | 23,18 | 23,29 | 23,22 | 2000 |
| 13 feb 2024 | 23,27 | 23,27 | 22,91 | 23,01 | 22,94 | 3100 |
| 12 feb 2024 | 23,39 | 23,43 | 23,32 | 23,34 | 23,27 | 16.900 |
| 09 feb 2024 | 23,21 | 23,28 | 23,21 | 23,28 | 23,21 | 1500 |
| 09 feb 2024 | 0.006 Dividendo | |||||
| 08 feb 2024 | 23,12 | 23,19 | 23,12 | 23,19 | 23,11 | 1900 |
| 07 feb 2024 | 23,09 | 23,16 | 23,09 | 23,12 | 23,04 | 3800 |
| 06 feb 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,90 | 100 |
| 05 feb 2024 | 22,82 | 22,94 | 22,82 | 22,91 | 22,84 | 4100 |
| 02 feb 2024 | 22,94 | 23,11 | 22,85 | 23,09 | 23,01 | 2300 |
| 01 feb 2024 | 22,72 | 22,99 | 22,68 | 22,99 | 22,91 | 2100 |
| 31 ene 2024 | 22,95 | 22,99 | 22,72 | 22,72 | 22,65 | 5700 |
| 30 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,92 | 300 |
| 29 ene 2024 | 22,72 | 22,91 | 22,72 | 22,91 | 22,83 | 1500 |
| 26 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,70 | 100 |
| 25 ene 2024 | 22,65 | 22,77 | 22,65 | 22,77 | 22,69 | 26.700 |
| 24 ene 2024 | 22,80 | 22,80 | 22,59 | 22,59 | 22,52 | 500 |
| 23 ene 2024 | 22,78 | 22,78 | 22,66 | 22,76 | 22,68 | 2300 |
| *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.