Mercados españoles cerrados

Touchstone Sands Cptl Emerg Mkts Gr Inst (TSEGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,32+0,24 (+1,70%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202414,3214,3214,3214,3214,32-
01 may 202414,0814,0814,0814,0814,08-
30 abr 202414,1314,1314,1314,1314,13-
29 abr 202414,2514,2514,2514,2514,25-
26 abr 202414,1714,1714,1714,1714,17-
25 abr 202414,0814,0814,0814,0814,08-
24 abr 202414,0514,0514,0514,0514,05-
23 abr 202414,0614,0614,0614,0614,06-
22 abr 202413,8613,8613,8613,8613,86-
19 abr 202413,6913,6913,6913,6913,69-
18 abr 202413,7213,7213,7213,7213,72-
17 abr 202413,8313,8313,8313,8313,83-
16 abr 202413,9213,9213,9213,9213,92-
15 abr 202413,9913,9913,9913,9913,99-
12 abr 202414,4714,4714,4714,4714,47-
11 abr 202414,4714,4714,4714,4714,47-
10 abr 202414,4314,4314,4314,4314,43-
09 abr 202414,5414,5414,5414,5414,54-
08 abr 202414,4914,4914,4914,4914,49-
05 abr 202414,4914,4914,4914,4914,49-
04 abr 202414,4414,4414,4414,4414,44-
03 abr 202414,4514,4514,4514,4514,45-
02 abr 202414,4814,4814,4814,4814,48-
01 abr 202414,5014,5014,5014,5014,50-
28 mar 202414,4614,4614,4614,4614,46-
27 mar 202414,4114,4114,4114,4114,41-
26 mar 202414,4314,4314,4314,4314,43-
25 mar 202414,3714,3714,3714,3714,37-
22 mar 202414,4014,4014,4014,4014,40-
21 mar 202414,4714,4714,4714,4714,47-
20 mar 202414,4214,4214,4214,4214,42-
19 mar 202414,2814,2814,2814,2814,28-
18 mar 202414,3014,3014,3014,3014,30-
15 mar 202414,3114,3114,3114,3114,31-
14 mar 202414,4414,4414,4414,4414,44-
13 mar 202414,5014,5014,5014,5014,50-
12 mar 202414,5714,5714,5714,5714,57-
11 mar 202414,3314,3314,3314,3314,33-
08 mar 202414,2914,2914,2914,2914,29-
07 mar 202414,3814,3814,3814,3814,38-
06 mar 202414,2814,2814,2814,2814,28-
05 mar 202414,0614,0614,0614,0614,06-
04 mar 202414,2314,2314,2314,2314,23-
01 mar 202414,3014,3014,3014,3014,30-
29 feb 202414,0814,0814,0814,0814,08-
28 feb 202414,0414,0414,0414,0414,04-
27 feb 202414,2014,2014,2014,2014,20-
26 feb 202414,1514,1514,1514,1514,15-
23 feb 202414,1914,1914,1914,1914,19-
22 feb 202414,3114,3114,3114,3114,31-
21 feb 202414,1214,1214,1214,1214,12-
20 feb 202414,1114,1114,1114,1114,11-
16 feb 202414,1014,1014,1014,1014,10-
15 feb 202414,1014,1014,1014,1014,10-
14 feb 202414,0214,0214,0214,0214,02-
13 feb 202413,8313,8313,8313,8313,83-
12 feb 202413,9913,9913,9913,9913,99-
09 feb 202414,0114,0114,0114,0114,01-
08 feb 202413,8413,8413,8413,8413,84-
07 feb 202413,8613,8613,8613,8613,86-
06 feb 202413,7613,7613,7613,7613,76-
05 feb 202413,6913,6913,6913,6913,69-
02 feb 202413,7513,7513,7513,7513,75-
01 feb 202413,7013,7013,7013,7013,70-
31 ene 202413,5613,5613,5613,5613,56-
30 ene 202413,6713,6713,6713,6713,67-
29 ene 202413,9213,9213,9213,9213,92-
26 ene 202413,8713,8713,8713,8713,87-
25 ene 202413,8613,8613,8613,8613,86-
24 ene 202413,8313,8313,8313,8313,83-
23 ene 202413,7013,7013,7013,7013,70-
22 ene 202413,6813,6813,6813,6813,68-
19 ene 202413,7713,7713,7713,7713,77-
18 ene 202413,6313,6313,6313,6313,63-
17 ene 202413,5213,5213,5213,5213,52-
16 ene 202413,7113,7113,7113,7113,71-
12 ene 202413,8713,8713,8713,8713,87-
11 ene 202413,8213,8213,8213,8213,82-
10 ene 202413,7613,7613,7613,7613,76-
09 ene 202413,6913,6913,6913,6913,69-
08 ene 202413,8013,8013,8013,8013,80-
05 ene 202413,7213,7213,7213,7213,72-
04 ene 202413,6813,6813,6813,6813,68-
03 ene 202413,6713,6713,6713,6713,67-
02 ene 202413,7513,7513,7513,7513,75-
29 dic 202314,0114,0114,0114,0114,01-
28 dic 202314,0414,0414,0414,0414,04-
27 dic 202313,9513,9513,9513,9513,95-
26 dic 202313,8913,8913,8913,8913,89-
22 dic 202313,8413,8413,8413,8413,84-
21 dic 202313,8613,8613,8613,8613,86-
20 dic 202313,6713,6713,6713,6713,67-
19 dic 202313,9713,9713,9713,9713,97-
18 dic 202313,8613,8613,8613,8613,86-
15 dic 202313,8313,8313,8313,8313,83-
14 dic 202313,8513,8513,8513,8513,85-
13 dic 202313,6513,6513,6513,6513,65-
12 dic 202313,5613,5613,5613,5613,56-
11 dic 202313,5813,5813,5813,5813,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...