Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.432,09 +2.024,73 (+3,35%)
TCW Strategic Income Fund, Inc. (TSI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,8000 | 4,8900 | 4,8350 | 4,8800 | 4,8800 | 30.359 |
| 25 jul 2024 | 4,7800 | 4,8400 | 4,7800 | 4,7900 | 4,7900 | 76.100 |
| 24 jul 2024 | 4,7600 | 4,8300 | 4,7600 | 4,7900 | 4,7900 | 106.400 |
| 23 jul 2024 | 4,8100 | 4,8100 | 4,7400 | 4,8000 | 4,8000 | 138.900 |
| 22 jul 2024 | 4,8700 | 4,9200 | 4,8000 | 4,8000 | 4,8000 | 81.500 |
| 19 jul 2024 | 4,8700 | 4,8800 | 4,8100 | 4,8800 | 4,8800 | 38.800 |
| 18 jul 2024 | 4,8400 | 4,8700 | 4,8200 | 4,8500 | 4,8500 | 61.800 |
| 17 jul 2024 | 4,8400 | 4,8700 | 4,7800 | 4,8400 | 4,8400 | 58.500 |
| 16 jul 2024 | 4,8000 | 4,8400 | 4,7800 | 4,8400 | 4,8400 | 106.400 |
| 15 jul 2024 | 4,9100 | 4,9100 | 4,7800 | 4,7800 | 4,7800 | 118.300 |
| 12 jul 2024 | 4,8800 | 4,9300 | 4,8300 | 4,9100 | 4,9100 | 217.100 |
| 11 jul 2024 | 4,8200 | 4,8700 | 4,8000 | 4,8500 | 4,8500 | 127.600 |
| 10 jul 2024 | 4,7800 | 4,8000 | 4,7800 | 4,7900 | 4,7900 | 74.500 |
| 09 jul 2024 | 4,7600 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | 128.400 |
| 08 jul 2024 | 4,8300 | 4,8300 | 4,7500 | 4,7700 | 4,7700 | 110.300 |
| 05 jul 2024 | 4,7600 | 4,8400 | 4,7500 | 4,8300 | 4,8300 | 223.500 |
| 03 jul 2024 | 4,7400 | 4,7500 | 4,7100 | 4,7500 | 4,7500 | 48.500 |
| 02 jul 2024 | 4,6900 | 4,7200 | 4,6900 | 4,7200 | 4,7200 | 44.100 |
| 01 jul 2024 | 4,7400 | 4,7400 | 4,6700 | 4,6900 | 4,6900 | 153.100 |
| 28 jun 2024 | 4,7000 | 4,7400 | 4,6900 | 4,7400 | 4,7400 | 93.500 |
| 28 jun 2024 | 0.06 Dividendo | |||||
| 27 jun 2024 | 4,7600 | 4,7600 | 4,7300 | 4,7600 | 4,7000 | 82.200 |
| 26 jun 2024 | 4,7400 | 4,7500 | 4,7400 | 4,7400 | 4,6803 | 64.800 |
| 25 jun 2024 | 4,7500 | 4,7600 | 4,7400 | 4,7600 | 4,7000 | 95.900 |
| 24 jun 2024 | 4,7300 | 4,7500 | 4,7100 | 4,7500 | 4,6901 | 76.100 |
| 21 jun 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7100 | 4,6506 | 98.700 |
| 20 jun 2024 | 4,7100 | 4,7100 | 4,6900 | 4,7100 | 4,6506 | 84.400 |
| 18 jun 2024 | 4,6900 | 4,7400 | 4,6900 | 4,7100 | 4,6506 | 83.700 |
| 17 jun 2024 | 4,7000 | 4,7200 | 4,6700 | 4,7200 | 4,6605 | 116.100 |
| 14 jun 2024 | 4,7100 | 4,7200 | 4,6700 | 4,6700 | 4,6111 | 87.500 |
| 13 jun 2024 | 4,7000 | 4,7300 | 4,6800 | 4,7100 | 4,6506 | 86.800 |
| 12 jun 2024 | 4,6800 | 4,7400 | 4,6600 | 4,7000 | 4,6408 | 159.500 |
| 11 jun 2024 | 4,6500 | 4,6800 | 4,6300 | 4,6800 | 4,6210 | 127.000 |
| 10 jun 2024 | 4,6400 | 4,6600 | 4,6300 | 4,6400 | 4,5815 | 115.700 |
| 07 jun 2024 | 4,6500 | 4,6900 | 4,6200 | 4,6500 | 4,5914 | 260.200 |
| 06 jun 2024 | 4,6600 | 4,6600 | 4,6300 | 4,6500 | 4,5914 | 83.500 |
| 05 jun 2024 | 4,6200 | 4,6600 | 4,6000 | 4,6600 | 4,6013 | 184.700 |
| 04 jun 2024 | 4,6200 | 4,6200 | 4,5800 | 4,6100 | 4,5519 | 361.500 |
| 03 jun 2024 | 4,6100 | 4,6300 | 4,5800 | 4,6100 | 4,5519 | 371.300 |
| 31 may 2024 | 4,5900 | 4,6300 | 4,5800 | 4,6300 | 4,5716 | 320.900 |
| 30 may 2024 | 4,6000 | 4,6300 | 4,5800 | 4,5800 | 4,5223 | 179.100 |
| 29 may 2024 | 4,6200 | 4,6200 | 4,5400 | 4,6000 | 4,5420 | 261.900 |
| 28 may 2024 | 4,6400 | 4,6600 | 4,6100 | 4,6300 | 4,5716 | 303.300 |
| 24 may 2024 | 4,6500 | 4,6600 | 4,6300 | 4,6400 | 4,5815 | 54.100 |
| 23 may 2024 | 4,6800 | 4,6800 | 4,6300 | 4,6600 | 4,6013 | 55.100 |
| 22 may 2024 | 4,6900 | 4,6900 | 4,6600 | 4,6800 | 4,6210 | 107.900 |
| 21 may 2024 | 4,6600 | 4,6900 | 4,6600 | 4,6900 | 4,6309 | 105.800 |
| 20 may 2024 | 4,6400 | 4,6600 | 4,6400 | 4,6600 | 4,6013 | 112.200 |
| 17 may 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6300 | 4,5716 | 51.000 |
| 16 may 2024 | 4,6300 | 4,6600 | 4,6300 | 4,6500 | 4,5914 | 126.600 |
| 15 may 2024 | 4,6300 | 4,6300 | 4,6200 | 4,6300 | 4,5716 | 73.500 |
| 14 may 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6100 | 4,5519 | 441.500 |
| 13 may 2024 | 4,6100 | 4,6200 | 4,6000 | 4,6200 | 4,5618 | 209.900 |
| 10 may 2024 | 4,6000 | 4,6200 | 4,5900 | 4,6200 | 4,5618 | 456.400 |
| 09 may 2024 | 4,6100 | 4,6200 | 4,6000 | 4,6100 | 4,5519 | 208.700 |
| 08 may 2024 | 4,5900 | 4,6200 | 4,5800 | 4,6000 | 4,5420 | 117.700 |
| 07 may 2024 | 4,6200 | 4,6400 | 4,5800 | 4,5900 | 4,5321 | 310.900 |
| 06 may 2024 | 4,6400 | 4,6400 | 4,6100 | 4,6200 | 4,5618 | 122.400 |
| 03 may 2024 | 4,6100 | 4,6200 | 4,5700 | 4,5900 | 4,5321 | 223.400 |
| 02 may 2024 | 4,5900 | 4,6000 | 4,5800 | 4,5900 | 4,5321 | 101.900 |
| 01 may 2024 | 4,5700 | 4,5900 | 4,5500 | 4,5700 | 4,5124 | 198.800 |
| 30 abr 2024 | 4,5400 | 4,5700 | 4,5300 | 4,5600 | 4,5025 | 331.500 |
| 29 abr 2024 | 4,5900 | 4,6000 | 4,5200 | 4,5400 | 4,4828 | 533.400 |
| 26 abr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | 4,5420 | 57.900 |
| 25 abr 2024 | 4,5700 | 4,5800 | 4,5600 | 4,5700 | 4,5124 | 84.500 |
| 24 abr 2024 | 4,6200 | 4,6200 | 4,5900 | 4,6000 | 4,5420 | 67.500 |
| 23 abr 2024 | 4,5800 | 4,6300 | 4,5800 | 4,6100 | 4,5519 | 41.000 |
| 22 abr 2024 | 4,6300 | 4,6300 | 4,5800 | 4,5900 | 4,5321 | 65.700 |
| 19 abr 2024 | 4,6100 | 4,6300 | 4,6000 | 4,6000 | 4,5420 | 10.500 |
| 18 abr 2024 | 4,6200 | 4,6700 | 4,6100 | 4,6200 | 4,5618 | 74.100 |
| 17 abr 2024 | 4,6000 | 4,6300 | 4,5800 | 4,6000 | 4,5420 | 44.700 |
| 16 abr 2024 | 4,6100 | 4,6200 | 4,5900 | 4,5900 | 4,5321 | 54.400 |
| 15 abr 2024 | 4,6700 | 4,6700 | 4,6100 | 4,6200 | 4,5618 | 63.200 |
| 12 abr 2024 | 4,6500 | 4,6900 | 4,6300 | 4,6500 | 4,5914 | 161.800 |
| 11 abr 2024 | 4,6600 | 4,6700 | 4,5800 | 4,6400 | 4,5815 | 216.400 |
| 10 abr 2024 | 4,6900 | 4,6900 | 4,6600 | 4,6600 | 4,6013 | 108.500 |
| 09 abr 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6700 | 4,6111 | 45.500 |
| 08 abr 2024 | 4,7000 | 4,7000 | 4,6800 | 4,6800 | 4,6210 | 48.700 |
| 05 abr 2024 | 4,7000 | 4,7300 | 4,7000 | 4,7100 | 4,6506 | 42.800 |
| 04 abr 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7300 | 4,6704 | 83.700 |
| 03 abr 2024 | 4,6800 | 4,7000 | 4,6800 | 4,6900 | 4,6309 | 49.400 |
| 02 abr 2024 | 4,7300 | 4,7500 | 4,6900 | 4,7000 | 4,6408 | 111.400 |
| 01 abr 2024 | 4,7900 | 4,8200 | 4,7600 | 4,7600 | 4,7000 | 105.500 |
| 28 mar 2024 | 4,6700 | 4,8200 | 4,6700 | 4,8100 | 4,7494 | 552.100 |
| 27 mar 2024 | 4,6600 | 4,7100 | 4,6500 | 4,6900 | 4,6309 | 51.500 |
| 27 mar 2024 | 0.06 Dividendo | |||||
| 26 mar 2024 | 4,7400 | 4,7400 | 4,7000 | 4,7200 | 4,6013 | 91.700 |
| 25 mar 2024 | 4,7100 | 4,7500 | 4,6900 | 4,7200 | 4,6013 | 69.000 |
| 22 mar 2024 | 4,7400 | 4,7500 | 4,6900 | 4,7400 | 4,6208 | 60.900 |
| 21 mar 2024 | 4,6900 | 4,7500 | 4,6900 | 4,7400 | 4,6208 | 91.500 |
| 20 mar 2024 | 4,6800 | 4,7100 | 4,6800 | 4,7100 | 4,5915 | 95.900 |
| 19 mar 2024 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,5818 | 92.300 |
| 18 mar 2024 | 4,6600 | 4,6800 | 4,6300 | 4,6700 | 4,5525 | 41.900 |
| 15 mar 2024 | 4,6600 | 4,6800 | 4,6600 | 4,6700 | 4,5525 | 114.300 |
| 14 mar 2024 | 4,6700 | 4,6900 | 4,6600 | 4,6700 | 4,5525 | 128.200 |
| 13 mar 2024 | 4,6800 | 4,7100 | 4,6700 | 4,6900 | 4,5720 | 55.300 |
| 12 mar 2024 | 4,6800 | 4,7100 | 4,6700 | 4,7000 | 4,5818 | 76.800 |
| 11 mar 2024 | 4,7100 | 4,7100 | 4,6700 | 4,6800 | 4,5623 | 44.900 |
| 08 mar 2024 | 4,6900 | 4,7000 | 4,6700 | 4,7000 | 4,5818 | 46.800 |
| 07 mar 2024 | 4,6900 | 4,7000 | 4,6600 | 4,7000 | 4,5818 | 85.800 |
| *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.