Mercados españoles abiertos en 5 hrs 26 min

Timothy Plan US Small Cap Core ETF (TPSC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,67-0,18 (-0,50%)
Al cierre: 03:59PM EDT
35,75 +0,08 (+0,22%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202435,9235,9235,5635,6735,677600
05 jun 202435,7735,8935,6735,8535,8525.200
04 jun 202435,8435,8435,5035,5035,5015.900
03 jun 202436,6036,6035,9036,0436,0417.900
31 may 202436,0436,2735,8336,2736,2720.200
30 may 202435,6835,8535,6835,7835,7818.800
29 may 202435,4835,4935,3535,4235,4216.200
28 may 202436,1236,1735,7835,9235,9211.900
24 may 202435,9136,0135,8436,0036,0014.300
23 may 202436,3936,3935,6935,7135,717000
22 may 202436,5236,5236,1136,2136,216900
21 may 202436,5636,5636,3936,4636,468700
20 may 202436,4236,6236,4236,4736,4711.700
17 may 202436,3736,4636,3736,4436,442900
16 may 202436,5336,5336,3936,4436,447200
15 may 202436,7036,7036,4436,6036,6013.700
14 may 202436,4936,4936,2036,3736,378500
13 may 202436,4236,4236,1136,1136,1111.600
10 may 202436,3236,3236,0336,1236,1213.400
09 may 202435,9436,2535,9436,2536,2510.700
09 may 20240.019 Dividendo
08 may 202435,5935,9035,5935,9035,887600
07 may 202435,7736,0535,7735,8535,837200
06 may 202435,6435,8535,6435,7935,777100
03 may 202435,5835,5835,2735,4135,398800
02 may 202434,6835,0734,6635,0435,0220.700
01 may 202434,4635,0634,4634,5134,4913.800
30 abr 202434,7534,8634,4434,4434,4235.800
29 abr 202434,9335,1534,9335,0134,999300
26 abr 202434,8535,0034,8334,9034,8847.700
25 abr 202434,4434,8434,4434,7734,757400
24 abr 202435,1135,1134,7835,0635,0412.000
23 abr 202434,5735,1034,5335,0635,0417.700
22 abr 202434,3634,7334,1134,5134,4954.400
19 abr 202433,8334,2833,8334,2834,2612.600
18 abr 202434,1034,2733,8333,9033,8836.300
17 abr 202434,4634,4633,8833,8933,8711.300
16 abr 202434,2934,3333,9834,2334,2223.700
15 abr 202434,9334,9334,2834,4234,4018.500
12 abr 202435,0535,0934,5834,7434,7224.700
11 abr 202435,2135,3134,9635,2235,2016.600
11 abr 20240.026 Dividendo
10 abr 202435,3035,3434,9235,1235,086400
09 abr 202436,1636,1735,8836,0536,0010.300
08 abr 202435,8036,0935,8035,9635,916900
05 abr 202435,5935,8935,5935,8135,7717.000
04 abr 202436,3636,3635,5035,6435,5933.700
03 abr 202435,6035,9935,6035,9335,895800
02 abr 202436,0336,0335,5735,7635,7114.000
01 abr 202436,7236,8236,2836,3536,3023.200
28 mar 202436,5336,9036,5336,6936,6435.800
27 mar 202436,0536,5536,0536,4836,4320.300
26 mar 202436,1336,1335,7335,7835,73103.300
25 mar 202435,9435,9735,7835,7835,7412.700
22 mar 202436,3236,3235,8135,8535,8013.200
21 mar 202436,1436,3536,1436,2536,207000
20 mar 202435,1535,8735,1035,8235,7734.900
19 mar 202434,9935,2834,9435,2035,1611.600
18 mar 202435,2435,2434,9234,9234,8834.100
15 mar 202434,9835,2134,9835,1235,0723.000
14 mar 202435,5835,5834,7434,9234,878100
13 mar 202435,5335,6735,4335,5035,4613.300
12 mar 202435,5735,5735,3035,4635,4110.100
11 mar 202435,5435,6335,3335,4835,4331.300
11 mar 20240.053 Dividendo
08 mar 202436,0036,2335,6235,7035,6015.000
07 mar 202435,7235,9335,7135,7835,6810.700
06 mar 202435,6435,6435,3935,4635,3613.300
05 mar 202435,3635,6135,2835,3435,2415.200
04 mar 202435,6235,8635,4835,5235,4214.800
01 mar 202435,4935,5635,2835,4835,3810.000
29 feb 202435,4935,5535,2835,4635,3613.900
28 feb 202435,1335,2434,9735,0834,9815.300
27 feb 202435,2635,3435,2135,3335,2323.800
26 feb 202435,0235,1434,9735,0534,9614.300
23 feb 202434,8835,1934,8135,0334,9418.100
22 feb 202434,9034,9234,5834,8134,7211.900
21 feb 202434,7534,8034,5034,7234,6310.400
20 feb 202434,9034,9834,5534,7434,647600
16 feb 202435,1635,4335,1335,1635,067000
15 feb 202434,9535,5134,9535,4635,364900
14 feb 202434,4134,7634,2434,7334,638300
13 feb 202434,4534,5233,9933,9933,894800
12 feb 202434,7335,4634,7335,3435,2511.600
09 feb 202434,3834,7734,3434,6934,5919.500
09 feb 20240.012 Dividendo
08 feb 202433,9534,3633,9034,3334,2228.600
07 feb 202434,0534,0833,7033,9633,8511.900
06 feb 202433,7434,0033,7433,9133,8015.100
05 feb 202434,2034,2033,4233,7733,6656.400
02 feb 202434,0334,3833,9634,2934,188700
01 feb 202434,0634,4233,7434,3534,2511.100
31 ene 202434,7734,7733,9733,9733,8624.100
30 ene 202434,9334,9334,6634,8434,7416.300
29 ene 202434,5034,8834,4234,8734,7622.900
26 ene 202434,6134,6534,4034,5634,4535.200
25 ene 202434,6534,6534,1934,5134,4033.500
24 ene 202434,8134,8134,2234,2634,1537.900
23 ene 202435,0035,0034,4434,4734,3616.000
22 ene 202434,3534,7634,3534,7634,6519.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...