U.S. markets open in 4 hours 17 minutes
F S&P 500
5,829.50 -11.75 (-0.20%) F Dow Jones
42,750.00 -63.00 (-0.15%) F Nasdaq
20,416.25 -47.25 (-0.23%) E-mini Russell 2000 Index Futur
2,209.30 -9.00 (-0.41%) Petróleo
74.00 +0.76 (+1.04%) Oro
2,631.90 +5.90 (+0.22%)
Touchstone Sands Capital Select Gr Instl (CISGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 08 oct 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 07 oct 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 oct 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 03 oct 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 02 oct 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 oct 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 sept 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 27 sept 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 26 sept 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 25 sept 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 24 sept 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 23 sept 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 20 sept 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 19 sept 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 18 sept 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 17 sept 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 16 sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 13 sept 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 12 sept 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 sept 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 10 sept 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 09 sept 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 06 sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 05 sept 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 04 sept 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 03 sept 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 ago 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 29 ago 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 28 ago 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 ago 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 26 ago 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 23 ago 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 22 ago 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 21 ago 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 20 ago 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 ago 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 16 ago 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 14 ago 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 13 ago 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 12 ago 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 09 ago 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 08 ago 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 07 ago 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 06 ago 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 05 ago 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 02 ago 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 ago 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 31 jul 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 jul 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 29 jul 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 26 jul 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 25 jul 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 24 jul 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 23 jul 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 22 jul 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 jul 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 jul 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 jul 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 16 jul 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 15 jul 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 12 jul 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 11 jul 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 10 jul 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 09 jul 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 08 jul 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 05 jul 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 03 jul 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 02 jul 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 01 jul 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 28 jun 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 27 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 26 jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 25 jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 24 jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 21 jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 20 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 18 jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 17 jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 14 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 13 jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 12 jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 11 jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 10 jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 07 jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 06 jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 05 jun 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 04 jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 03 jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 31 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 29 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 28 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 24 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 23 may 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 22 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 20 may 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.