Touchstone Sands Capital Select Gr Instl (CISGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 16 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 12 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 11 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 10 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 09 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 08 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 05 abr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 04 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 03 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 01 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 28 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 27 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 26 mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 25 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 22 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 21 mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 20 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 19 mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 18 mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 15 mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 14 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 12 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 11 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 08 mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 07 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 06 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 05 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 01 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 29 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 28 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 27 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 26 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 22 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 21 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 20 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 14 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 13 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 12 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 07 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 06 feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 05 feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 01 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 31 ene 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 30 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 29 ene 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 26 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 25 ene 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 24 ene 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 ene 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 22 ene 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 19 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 18 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 17 ene 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 16 ene 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 12 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 ene 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 10 ene 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 09 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 08 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 05 ene 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 04 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 03 ene 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 02 ene 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 29 dic 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 28 dic 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 27 dic 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 26 dic 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 22 dic 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 21 dic 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 20 dic 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 19 dic 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 18 dic 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 15 dic 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 14 dic 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 dic 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 12 dic 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 11 dic 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 dic 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 07 dic 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 06 dic 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 05 dic 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 04 dic 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 01 dic 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 30 nov 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 29 nov 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 28 nov 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 27 nov 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| *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.