U.S. markets closed
F S&P 500
5,067.75 +21.25 (+0.42%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,536.00 +97.75 (+0.56%) E-mini Russell 2000 Index Futur
2,004.00 +14.30 (+0.72%) Petróleo
79.35 +0.35 (+0.44%) Oro
2,334.60 +23.60 (+1.02%)
Touchstone Mid Cap Value Inst (TCVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 29 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 24 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 23 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 22 abr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 19 abr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 18 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 17 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 16 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 abr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 12 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 11 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 10 abr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 09 abr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 05 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 04 abr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 03 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 02 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 28 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 27 mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 26 mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 25 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 22 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 21 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 19 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 18 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 15 mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 14 mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 13 mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 12 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 11 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 08 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 07 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 06 mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 05 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 04 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 01 mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 29 feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 28 feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 27 feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 26 feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 23 feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 22 feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 21 feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 20 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 16 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 15 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 14 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 13 feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 09 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 07 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 06 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 05 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 02 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 01 feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 31 ene 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 30 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 29 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 26 ene 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 25 ene 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 24 ene 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 23 ene 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 ene 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 19 ene 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 ene 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 17 ene 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 16 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 12 ene 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 11 ene 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 10 ene 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 09 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 08 ene 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 05 ene 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 04 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 03 ene 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 02 ene 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 29 dic 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 28 dic 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 27 dic 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 dic 2023 | 0.219 Dividendo | |||||
| 26 dic 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.15 | - |
| 22 dic 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | - |
| 21 dic 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.89 | - |
| 20 dic 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.68 | - |
| 19 dic 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.05 | - |
| 18 dic 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.86 | - |
| 15 dic 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.81 | - |
| 14 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.03 | - |
| 13 dic 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.81 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 0.179 Ganancias de capital | |||||
| 12 dic 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.34 | - |
| *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.