Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
82,99 +0,03 (+0,04%) Bitcoin EUR
59.691,16 +682,56 (+1,16%)
AMG TimesSquare Small Cap Growth N (TSCPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 01 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 30 abr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 29 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 25 abr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 24 abr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 23 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 22 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 19 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 abr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 17 abr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 16 abr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 15 abr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 12 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 11 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 10 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 09 abr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 08 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 05 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 04 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 abr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 02 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 01 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 28 mar 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 27 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 25 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 21 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 20 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 19 mar 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 18 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 15 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 14 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 13 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 12 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 11 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 08 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 07 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 06 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 05 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 04 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 01 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 29 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 28 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 27 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 26 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 22 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 21 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 20 feb 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 16 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 15 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 14 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 13 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 12 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 09 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 08 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 02 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 01 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 31 ene 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 30 ene 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 29 ene 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 26 ene 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 25 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 24 ene 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 23 ene 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 22 ene 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 19 ene 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 18 ene 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 17 ene 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 16 ene 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 12 ene 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 11 ene 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 10 ene 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 09 ene 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 08 ene 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 05 ene 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 04 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 03 ene 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 02 ene 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 29 dic 2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 28 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 27 dic 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 26 dic 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 22 dic 2023 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 21 dic 2023 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 20 dic 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 19 dic 2023 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 18 dic 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 15 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 14 dic 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 13 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 12 dic 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 11 dic 2023 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| *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.