U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,768.25 +118.50 (+0.67%) E-mini Russell 2000 Index Futur
2,024.30 -2.90 (-0.14%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,311.60 +2.00 (+0.09%)
BlackRock TCP Capital Corp. (TCPC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 10.41 | 10.50 | 10.29 | 10.29 | 10.29 | 571,000 |
| 01 may 2024 | 10.15 | 10.45 | 10.15 | 10.42 | 10.42 | 630,200 |
| 30 abr 2024 | 10.20 | 10.20 | 10.06 | 10.08 | 10.08 | 370,100 |
| 29 abr 2024 | 10.09 | 10.18 | 10.05 | 10.16 | 10.16 | 405,100 |
| 26 abr 2024 | 9.92 | 10.09 | 9.92 | 10.09 | 10.09 | 327,400 |
| 25 abr 2024 | 10.02 | 10.05 | 9.91 | 9.93 | 9.93 | 351,500 |
| 24 abr 2024 | 10.00 | 10.06 | 9.91 | 10.02 | 10.02 | 859,900 |
| 23 abr 2024 | 10.10 | 10.20 | 10.02 | 10.03 | 10.03 | 786,600 |
| 22 abr 2024 | 10.21 | 10.22 | 10.08 | 10.13 | 10.13 | 427,000 |
| 19 abr 2024 | 10.17 | 10.27 | 10.17 | 10.22 | 10.22 | 327,400 |
| 18 abr 2024 | 10.17 | 10.22 | 10.11 | 10.19 | 10.19 | 289,700 |
| 17 abr 2024 | 10.08 | 10.18 | 10.07 | 10.14 | 10.14 | 307,000 |
| 16 abr 2024 | 10.10 | 10.14 | 10.02 | 10.08 | 10.08 | 294,900 |
| 15 abr 2024 | 10.10 | 10.22 | 10.06 | 10.10 | 10.10 | 416,200 |
| 12 abr 2024 | 10.28 | 10.30 | 10.06 | 10.09 | 10.09 | 266,600 |
| 11 abr 2024 | 10.14 | 10.26 | 10.12 | 10.26 | 10.26 | 500,800 |
| 10 abr 2024 | 10.12 | 10.22 | 10.07 | 10.15 | 10.15 | 403,500 |
| 09 abr 2024 | 10.12 | 10.18 | 10.11 | 10.16 | 10.16 | 294,000 |
| 08 abr 2024 | 10.14 | 10.18 | 10.06 | 10.12 | 10.12 | 358,600 |
| 05 abr 2024 | 10.06 | 10.14 | 10.01 | 10.14 | 10.14 | 308,700 |
| 04 abr 2024 | 10.12 | 10.15 | 10.02 | 10.06 | 10.06 | 497,300 |
| 03 abr 2024 | 10.11 | 10.16 | 10.06 | 10.10 | 10.10 | 389,900 |
| 02 abr 2024 | 10.18 | 10.22 | 10.07 | 10.10 | 10.10 | 589,300 |
| 01 abr 2024 | 10.48 | 10.48 | 10.15 | 10.18 | 10.18 | 700,800 |
| 28 mar 2024 | 10.46 | 10.46 | 10.26 | 10.43 | 10.43 | 1,219,600 |
| 27 mar 2024 | 10.27 | 10.41 | 10.25 | 10.38 | 10.38 | 947,700 |
| 26 mar 2024 | 10.16 | 10.26 | 10.10 | 10.25 | 10.25 | 884,300 |
| 25 mar 2024 | 9.98 | 10.17 | 9.92 | 10.13 | 10.13 | 759,500 |
| 22 mar 2024 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | 1,235,600 |
| 21 mar 2024 | 10.16 | 10.36 | 10.16 | 10.17 | 10.17 | 1,457,500 |
| 20 mar 2024 | 10.08 | 10.21 | 9.98 | 10.19 | 10.19 | 855,600 |
| 19 mar 2024 | 10.03 | 10.12 | 9.92 | 10.10 | 10.10 | 735,100 |
| 18 mar 2024 | 10.15 | 10.17 | 10.06 | 10.08 | 10.08 | 362,000 |
| 15 mar 2024 | 10.17 | 10.25 | 10.13 | 10.15 | 10.15 | 714,400 |
| 14 mar 2024 | 10.35 | 10.35 | 10.16 | 10.17 | 10.17 | 449,800 |
| 13 mar 2024 | 10.43 | 10.46 | 10.34 | 10.34 | 10.34 | 587,300 |
| 13 mar 2024 | 0.34 Dividendo | |||||
| 12 mar 2024 | 10.76 | 10.78 | 10.68 | 10.76 | 10.42 | 715,700 |
| 11 mar 2024 | 10.61 | 10.78 | 10.58 | 10.70 | 10.36 | 602,500 |
| 08 mar 2024 | 10.55 | 10.59 | 10.46 | 10.52 | 10.19 | 506,500 |
| 07 mar 2024 | 10.48 | 10.56 | 10.40 | 10.47 | 10.14 | 448,700 |
| 06 mar 2024 | 10.50 | 10.55 | 10.38 | 10.45 | 10.12 | 751,000 |
| 05 mar 2024 | 10.53 | 10.62 | 10.53 | 10.55 | 10.22 | 391,600 |
| 04 mar 2024 | 10.49 | 10.62 | 10.41 | 10.51 | 10.18 | 487,800 |
| 01 mar 2024 | 10.51 | 10.63 | 10.35 | 10.55 | 10.22 | 1,297,400 |
| 29 feb 2024 | 10.98 | 11.00 | 10.66 | 10.72 | 10.38 | 1,060,000 |
| 28 feb 2024 | 11.25 | 11.25 | 11.12 | 11.16 | 10.81 | 222,000 |
| 27 feb 2024 | 11.13 | 11.26 | 11.07 | 11.26 | 10.90 | 336,700 |
| 26 feb 2024 | 11.24 | 11.24 | 11.10 | 11.12 | 10.77 | 296,600 |
| 23 feb 2024 | 11.25 | 11.26 | 11.16 | 11.20 | 10.85 | 244,000 |
| 22 feb 2024 | 11.22 | 11.24 | 11.12 | 11.20 | 10.85 | 246,600 |
| 21 feb 2024 | 11.31 | 11.31 | 11.16 | 11.20 | 10.85 | 270,900 |
| 20 feb 2024 | 11.17 | 11.26 | 11.12 | 11.25 | 10.89 | 227,100 |
| 16 feb 2024 | 11.22 | 11.25 | 11.11 | 11.17 | 10.82 | 188,500 |
| 15 feb 2024 | 11.12 | 11.23 | 11.12 | 11.22 | 10.87 | 225,000 |
| 14 feb 2024 | 11.12 | 11.21 | 11.00 | 11.08 | 10.73 | 185,300 |
| 13 feb 2024 | 11.15 | 11.17 | 11.00 | 11.04 | 10.69 | 398,300 |
| 12 feb 2024 | 11.11 | 11.27 | 11.09 | 11.23 | 10.88 | 252,100 |
| 09 feb 2024 | 11.13 | 11.13 | 10.95 | 11.07 | 10.72 | 346,500 |
| 08 feb 2024 | 11.06 | 11.14 | 11.03 | 11.07 | 10.72 | 222,400 |
| 07 feb 2024 | 11.04 | 11.12 | 10.92 | 11.04 | 10.69 | 342,900 |
| 06 feb 2024 | 11.08 | 11.08 | 10.98 | 11.04 | 10.69 | 317,900 |
| 05 feb 2024 | 11.22 | 11.23 | 10.97 | 11.11 | 10.76 | 384,900 |
| 02 feb 2024 | 11.31 | 11.41 | 11.22 | 11.24 | 10.88 | 341,400 |
| 01 feb 2024 | 11.51 | 11.58 | 11.22 | 11.37 | 11.01 | 507,500 |
| 31 ene 2024 | 11.58 | 11.60 | 11.47 | 11.48 | 11.12 | 286,100 |
| 30 ene 2024 | 11.60 | 11.67 | 11.56 | 11.61 | 11.24 | 214,400 |
| 29 ene 2024 | 11.74 | 11.75 | 11.52 | 11.61 | 11.24 | 232,700 |
| 26 ene 2024 | 11.70 | 11.77 | 11.68 | 11.73 | 11.36 | 309,800 |
| 25 ene 2024 | 11.65 | 11.73 | 11.60 | 11.71 | 11.34 | 214,500 |
| 24 ene 2024 | 11.70 | 11.73 | 11.62 | 11.63 | 11.26 | 226,700 |
| 23 ene 2024 | 11.66 | 11.71 | 11.56 | 11.62 | 11.25 | 211,700 |
| 22 ene 2024 | 11.57 | 11.66 | 11.57 | 11.64 | 11.27 | 200,100 |
| 19 ene 2024 | 11.55 | 11.61 | 11.43 | 11.57 | 11.20 | 182,800 |
| 18 ene 2024 | 11.55 | 11.58 | 11.42 | 11.54 | 11.18 | 167,900 |
| 17 ene 2024 | 11.36 | 11.55 | 11.36 | 11.55 | 11.19 | 324,000 |
| 16 ene 2024 | 11.60 | 11.64 | 11.38 | 11.41 | 11.05 | 525,900 |
| 12 ene 2024 | 11.56 | 11.67 | 11.56 | 11.63 | 11.26 | 236,100 |
| 11 ene 2024 | 11.99 | 11.99 | 11.53 | 11.60 | 11.23 | 717,500 |
| 10 ene 2024 | 11.82 | 11.99 | 11.82 | 11.99 | 11.61 | 216,200 |
| 09 ene 2024 | 11.81 | 11.96 | 11.80 | 11.85 | 11.48 | 322,900 |
| 08 ene 2024 | 11.82 | 11.97 | 11.80 | 11.84 | 11.47 | 368,200 |
| 05 ene 2024 | 11.92 | 11.95 | 11.77 | 11.88 | 11.50 | 474,600 |
| 04 ene 2024 | 11.44 | 11.94 | 11.44 | 11.89 | 11.51 | 880,100 |
| 03 ene 2024 | 11.58 | 11.60 | 11.36 | 11.38 | 11.02 | 1,346,000 |
| 02 ene 2024 | 11.50 | 11.65 | 11.46 | 11.60 | 11.23 | 369,400 |
| 29 dic 2023 | 11.72 | 11.73 | 11.52 | 11.54 | 11.18 | 484,800 |
| 28 dic 2023 | 11.55 | 11.67 | 11.55 | 11.65 | 11.28 | 385,100 |
| 27 dic 2023 | 11.53 | 11.70 | 11.48 | 11.57 | 11.20 | 341,700 |
| 26 dic 2023 | 11.48 | 11.61 | 11.48 | 11.55 | 11.19 | 371,300 |
| 22 dic 2023 | 11.55 | 11.63 | 11.49 | 11.51 | 11.15 | 255,200 |
| 21 dic 2023 | 11.58 | 11.58 | 11.38 | 11.50 | 11.14 | 455,500 |
| 20 dic 2023 | 11.62 | 11.77 | 11.56 | 11.56 | 11.19 | 373,000 |
| 19 dic 2023 | 11.60 | 11.72 | 11.58 | 11.68 | 11.31 | 439,800 |
| 18 dic 2023 | 11.71 | 11.71 | 11.51 | 11.57 | 11.20 | 742,500 |
| 15 dic 2023 | 11.93 | 11.93 | 11.66 | 11.71 | 11.34 | 1,297,200 |
| 14 dic 2023 | 11.90 | 12.04 | 11.83 | 11.88 | 11.50 | 787,700 |
| 14 dic 2023 | 0.59 Dividendo | |||||
| 13 dic 2023 | 12.35 | 12.43 | 12.11 | 12.41 | 11.45 | 659,200 |
| 12 dic 2023 | 12.29 | 12.30 | 12.18 | 12.30 | 11.35 | 481,800 |
| *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.