Voya Small Cap Growth I (TCMSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 03 may 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 02 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 01 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 30 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 29 abr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 26 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 25 abr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 24 abr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 23 abr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 22 abr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 19 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 abr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 17 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 16 abr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 15 abr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 12 abr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 11 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 10 abr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 09 abr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 08 abr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 05 abr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 04 abr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 03 abr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 02 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 01 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 28 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 27 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 26 mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 25 mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 22 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 21 mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 20 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 19 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 18 mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 15 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 14 mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 13 mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 12 mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 11 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 08 mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 07 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 06 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 05 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 04 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 01 mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 29 feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 28 feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 27 feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 26 feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 23 feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 22 feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 21 feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 20 feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 16 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 15 feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 14 feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 13 feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 12 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 09 feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 08 feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 07 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 06 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 05 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 01 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 31 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 30 ene 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 29 ene 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 26 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 25 ene 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 24 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 23 ene 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 22 ene 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 19 ene 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 ene 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 17 ene 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 16 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 12 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 11 ene 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 10 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 09 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 05 ene 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 04 ene 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 03 ene 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 02 ene 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 29 dic 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 28 dic 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 dic 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 26 dic 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 22 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 21 dic 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 20 dic 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 19 dic 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 18 dic 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 15 dic 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 14 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 13 dic 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| *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.