U.S. markets open in 3 hours
F S&P 500
5,295.00 -29.75 (-0.56%) F Dow Jones
38,730.00 -214.00 (-0.55%) F Nasdaq
18,827.50 -113.00 (-0.60%) E-mini Russell 2000 Index Futur
2,051.90 -21.30 (-1.03%) Petróleo
80.47 +0.64 (+0.80%) Oro
2,345.80 -10.70 (-0.45%)
Third Avenue Value Z (TAVZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 24 may 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 23 may 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 22 may 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 21 may 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 20 may 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 17 may 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
| 16 may 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 15 may 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 14 may 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 13 may 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 10 may 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 09 may 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 08 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 07 may 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 06 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 03 may 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 02 may 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 01 may 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 30 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 29 abr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 26 abr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 25 abr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 24 abr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 23 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 22 abr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 19 abr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 18 abr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 17 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 16 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 15 abr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 12 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 11 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 10 abr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 09 abr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
| 08 abr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 05 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 04 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 03 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 02 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 01 abr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 28 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 27 mar 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 26 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 25 mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 22 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 21 mar 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 20 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 19 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 18 mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 15 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 14 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 13 mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 12 mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 11 mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 08 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 07 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 06 mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 05 mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 04 mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 01 mar 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 29 feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 28 feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 27 feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 26 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 23 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 22 feb 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 21 feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 20 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 16 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 15 feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 14 feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 13 feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 12 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 09 feb 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 08 feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 07 feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 06 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 05 feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 02 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 01 feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 31 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 30 ene 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 29 ene 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 26 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 25 ene 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 24 ene 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 23 ene 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 22 ene 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 19 ene 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 18 ene 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 17 ene 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 16 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 12 ene 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 11 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 10 ene 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 09 ene 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 08 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 05 ene 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 04 ene 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| *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.