Trillium ESG Global Equity Investor (PORTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 10 may 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 09 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 08 may 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 07 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 06 may 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 03 may 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 02 may 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 01 may 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 30 abr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 29 abr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 26 abr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 25 abr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 24 abr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| 23 abr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 22 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 19 abr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 18 abr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 17 abr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 16 abr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 15 abr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 12 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 11 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 10 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 09 abr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 08 abr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 05 abr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 04 abr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 03 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 02 abr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 01 abr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 28 mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 27 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 26 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 25 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 22 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 21 mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 20 mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 19 mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 18 mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 15 mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 14 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 12 mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 11 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 08 mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 07 mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 06 mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 05 mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 04 mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 01 mar 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 29 feb 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 28 feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 27 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 26 feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 23 feb 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 22 feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 21 feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 20 feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 16 feb 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 15 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 14 feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 13 feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 12 feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 09 feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 08 feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 07 feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 06 feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 05 feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 02 feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 01 feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 31 ene 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 30 ene 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 29 ene 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 26 ene 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 25 ene 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 24 ene 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 23 ene 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 22 ene 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 19 ene 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 18 ene 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 17 ene 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 16 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 12 ene 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 11 ene 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 10 ene 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 09 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 05 ene 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 04 ene 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 03 ene 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 02 ene 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 29 dic 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 28 dic 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 27 dic 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 26 dic 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 dic 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 21 dic 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 20 dic 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| *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.