Mercados españoles cerrados

AMG TimesSquare Emerging Mkts Sm Cp N (TQENX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,23-0,01 (-0,10%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202410,2310,2310,2310,2310,23-
13 jun 202410,2410,2410,2410,2410,24-
12 jun 202410,2110,2110,2110,2110,21-
11 jun 202410,1210,1210,1210,1210,12-
10 jun 202410,2210,2210,2210,2210,22-
07 jun 202410,1310,1310,1310,1310,13-
06 jun 202410,1310,1310,1310,1310,13-
05 jun 202410,1210,1210,1210,1210,12-
04 jun 202410,0110,0110,0110,0110,01-
03 jun 202410,1610,1610,1610,1610,16-
31 may 202410,1110,1110,1110,1110,11-
30 may 202410,1110,1110,1110,1110,11-
29 may 202410,1810,1810,1810,1810,18-
28 may 202410,2910,2910,2910,2910,29-
24 may 202410,2910,2910,2910,2910,29-
23 may 202410,2410,2410,2410,2410,24-
22 may 202410,3610,3610,3610,3610,36-
21 may 202410,3910,3910,3910,3910,39-
20 may 202410,4710,4710,4710,4710,47-
17 may 202410,4610,4610,4610,4610,46-
16 may 202410,3810,3810,3810,3810,38-
15 may 202410,3210,3210,3210,3210,32-
14 may 202410,2110,2110,2110,2110,21-
13 may 202410,1110,1110,1110,1110,11-
10 may 202410,1310,1310,1310,1310,13-
09 may 202410,1810,1810,1810,1810,18-
08 may 202410,2310,2310,2310,2310,23-
07 may 202410,1910,1910,1910,1910,19-
06 may 202410,3310,3310,3310,3310,33-
03 may 202410,2910,2910,2910,2910,29-
02 may 202410,2510,2510,2510,2510,25-
01 may 202410,0010,0010,0010,0010,00-
30 abr 202410,0110,0110,0110,0110,01-
29 abr 202410,1310,1310,1310,1310,13-
26 abr 202410,0910,0910,0910,0910,09-
25 abr 20249,969,969,969,969,96-
24 abr 202410,0010,0010,0010,0010,00-
23 abr 20249,929,929,929,929,92-
22 abr 20249,759,759,759,759,75-
19 abr 20249,769,769,769,769,76-
18 abr 20249,829,829,829,829,82-
17 abr 20249,769,769,769,769,76-
16 abr 20249,759,759,759,759,75-
15 abr 20249,889,889,889,889,88-
12 abr 202410,2410,2410,2410,2410,24-
11 abr 202410,2410,2410,2410,2410,24-
10 abr 202410,2210,2210,2210,2210,22-
09 abr 202410,2210,2210,2210,2210,22-
08 abr 202410,2110,2110,2110,2110,21-
05 abr 202410,2610,2610,2610,2610,26-
04 abr 202410,2710,2710,2710,2710,27-
03 abr 202410,2710,2710,2710,2710,27-
02 abr 202410,1910,1910,1910,1910,19-
01 abr 202410,1610,1610,1610,1610,16-
28 mar 202410,0010,0010,0010,0010,00-
27 mar 202410,0310,0310,0310,0310,03-
26 mar 20249,999,999,999,999,99-
25 mar 202410,0510,0510,0510,0510,05-
22 mar 20249,999,999,999,999,99-
21 mar 202410,0110,0110,0110,0110,01-
20 mar 20249,939,939,939,939,93-
19 mar 20249,899,899,899,899,89-
18 mar 20249,959,959,959,959,95-
15 mar 20249,909,909,909,909,90-
14 mar 20249,949,949,949,949,94-
13 mar 20249,919,919,919,919,91-
12 mar 202410,0710,0710,0710,0710,07-
11 mar 202410,0610,0610,0610,0610,06-
08 mar 202410,0410,0410,0410,0410,04-
07 mar 202410,0710,0710,0710,0710,07-
06 mar 202410,0710,0710,0710,0710,07-
05 mar 202410,0710,0710,0710,0710,07-
04 mar 202410,2010,2010,2010,2010,20-
01 mar 202410,2210,2210,2210,2210,22-
29 feb 202410,1310,1310,1310,1310,13-
28 feb 202410,0410,0410,0410,0410,04-
27 feb 202410,0910,0910,0910,0910,09-
26 feb 202410,0910,0910,0910,0910,09-
23 feb 202410,0310,0310,0310,0310,03-
22 feb 202410,0310,0310,0310,0310,03-
21 feb 20249,959,959,959,959,95-
20 feb 20249,949,949,949,949,94-
16 feb 20249,989,989,989,989,98-
15 feb 20249,969,969,969,969,96-
14 feb 20249,879,879,879,879,87-
13 feb 20249,789,789,789,789,78-
12 feb 20249,819,819,819,819,81-
09 feb 20249,839,839,839,839,83-
08 feb 20249,869,869,869,869,86-
07 feb 20249,879,879,879,879,87-
06 feb 20249,859,859,859,859,85-
05 feb 20249,729,729,729,729,72-
02 feb 20249,819,819,819,819,81-
01 feb 20249,819,819,819,819,81-
31 ene 20249,839,839,839,839,83-
30 ene 20249,879,879,879,879,87-
29 ene 20249,869,869,869,869,86-
26 ene 20249,909,909,909,909,90-
25 ene 20249,909,909,909,909,90-
24 ene 20249,889,889,889,889,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...