Mercados españoles cerrados

Tri-Continental Corporation (TY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,71+0,19 (+0,65%)
A partir del 12:27PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202429,7129,7329,5229,7129,715128
01 may 202429,4729,8329,4729,5229,5243.100
30 abr 202429,8429,8729,5829,5929,5927.500
29 abr 202429,8629,9029,7629,7929,7930.200
26 abr 202429,4929,8329,4129,7329,7324.700
25 abr 202429,5829,5929,3629,4629,4635.900
24 abr 202429,9729,9729,7429,7629,7645.900
23 abr 202429,8129,9829,6829,9629,9623.700
22 abr 202429,4129,6829,2629,5729,5729.200
19 abr 202429,3129,5229,2529,2729,2738.400
18 abr 202429,2929,5229,2329,3229,3223.600
17 abr 202429,4929,6829,2029,2429,2453.900
16 abr 202429,4729,5729,3629,4929,4931.700
15 abr 202429,7630,0029,4229,4729,4733.000
12 abr 202429,9730,1629,5629,6829,6859.600
11 abr 202430,1130,3129,9930,2230,2232.700
10 abr 202430,2630,3030,0830,1030,1030.100
09 abr 202430,4930,5830,3130,4730,4732.600
08 abr 202430,3030,4730,2630,3830,3829.800
05 abr 202430,2030,4730,0730,3730,3729.300
04 abr 202430,7230,7930,1730,1830,1836.100
03 abr 202430,2430,5230,2430,4030,4034.800
02 abr 202430,4930,5430,1630,3930,3935.900
01 abr 202430,8630,8730,6130,6130,6126.800
28 mar 202430,6430,9530,6430,8030,8045.700
27 mar 202430,5430,6730,4430,6330,6351.000
26 mar 202430,4930,6030,3330,4430,4427.900
25 mar 202430,5330,6230,4530,4530,4523.000
22 mar 202430,6430,6430,4730,5230,5221.600
21 mar 202430,5130,7330,5130,6030,6040.600
20 mar 202430,1130,4929,8930,4330,4326.800
19 mar 202430,0630,2329,9230,1330,1381.800
18 mar 202429,7029,9529,4029,8529,8581.400
15 mar 202429,8529,9029,5729,7229,7256.700
14 mar 202430,1230,1229,6229,7629,7657.100
13 mar 202430,0730,2830,0030,0630,0631.300
12 mar 202430,0630,2830,0430,1530,1528.400
11 mar 202429,8630,0229,7630,0130,0140.400
08 mar 202430,0130,1429,6529,9229,9250.400
08 mar 20240.256 Dividendo
07 mar 202430,0630,1729,9730,0929,8337.000
06 mar 202429,7730,0629,7629,8929,6416.400
05 mar 202429,7829,9129,6029,6929,4423.600
04 mar 202429,8629,9829,8329,8529,6028.900
01 mar 202429,6929,9529,6929,8629,6144.600
29 feb 202429,6129,7929,6129,6529,4044.800
28 feb 202429,4529,6829,4129,5829,3326.100
27 feb 202429,4329,6929,4329,5229,2730.600
26 feb 202429,5729,6829,5229,5529,3029.000
23 feb 202429,7029,8229,5529,5629,3163.000
22 feb 202429,4329,8029,4329,6329,3846.800
21 feb 202429,1229,3929,1229,3329,0823.300
20 feb 202429,3029,3529,2329,2629,0129.000
16 feb 202429,4329,5529,3829,3829,1324.300
15 feb 202429,2329,5929,2329,5429,2925.300
14 feb 202429,1529,3129,1529,2228,9729.400
13 feb 202429,1529,2929,0129,0828,8345.400
12 feb 202429,4029,6429,3529,4829,2335.000
09 feb 202429,3429,4829,3329,4429,1935.500
08 feb 202429,2129,4029,2029,3129,0625.600
07 feb 202429,2229,4229,1429,2829,0341.000
06 feb 202429,0729,1429,0029,1228,8745.300
05 feb 202429,0629,1628,8428,8728,6285.100
02 feb 202429,2129,3829,1329,1928,9447.100
01 feb 202428,9629,2328,9529,1828,9329.000
31 ene 202429,2029,2328,9128,9528,7034.500
30 ene 202429,2229,4029,2029,2529,0030.900
29 ene 202429,0929,3029,0929,2829,0335.200
26 ene 202429,0629,1828,9729,0728,8263.000
25 ene 202428,9729,1228,8629,0428,7936.900
24 ene 202428,9629,0728,7928,9128,6691.600
23 ene 202428,6528,8328,6428,7028,4652.200
22 ene 202428,7228,8328,5928,6428,4079.200
19 ene 202428,5228,7428,4728,6628,4243.300
18 ene 202428,4728,6228,3928,5228,2864.400
17 ene 202428,4028,6028,3528,3928,1533.400
16 ene 202428,7728,8628,4528,5828,3442.200
12 ene 202428,7929,0028,7528,8428,5924.100
11 ene 202428,8928,8928,6728,8228,5743.900
10 ene 202428,6028,8928,6028,7928,5551.200
09 ene 202428,6528,7828,5028,6228,3848.400
08 ene 202428,3128,7828,2928,7228,4833.100
05 ene 202428,2328,6228,2328,3628,1252.900
04 ene 202428,3828,5328,3228,3928,1535.900
03 ene 202428,2728,9428,2728,3528,1164.500
02 ene 202428,7128,9228,5728,6728,4355.800
29 dic 202328,9829,0628,8128,8328,5847.400
28 dic 202328,9429,2228,9429,0128,7647.500
27 dic 202329,0529,1729,0129,0428,7962.100
26 dic 202328,7029,0628,7029,0128,7653.100
22 dic 202328,6528,8428,6528,8128,5639.700
21 dic 202328,4128,6628,1828,5428,3086.800
20 dic 202328,8729,0128,4328,4428,2060.200
19 dic 202328,6928,8628,5828,8528,6088.600
18 dic 202328,6328,6328,2028,5028,2653.600
15 dic 202328,2528,5428,2328,4528,2166.500
14 dic 202328,1028,3328,1028,1827,9447.000
13 dic 202327,6027,9827,5527,9527,7152.100
12 dic 202327,4127,6327,4127,5127,2871.200
11 dic 202327,4427,6627,4427,5127,2898.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...