Terra Firma US Concntr Rlty Eq Inst (TFRIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:00PM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 27 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 26 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 25 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 21 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 20 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 jun 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 17 jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 14 jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 13 jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 11 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 10 jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 07 jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 06 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 05 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 03 jun 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 31 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 30 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 29 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 may 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 24 may 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 23 may 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 22 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 21 may 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 20 may 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 17 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 16 may 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 15 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 15 may 2024 | 0.027477 Dividendo | |||||
| 14 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.12 | - |
| 13 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.99 | - |
| 10 may 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.93 | - |
| 09 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | - |
| 08 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.51 | - |
| 07 may 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.69 | - |
| 06 may 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.54 | - |
| 03 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.49 | - |
| 02 may 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | - |
| 01 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.18 | - |
| 30 abr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.10 | - |
| 29 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.42 | - |
| 26 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.25 | - |
| 25 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.26 | - |
| 24 abr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.38 | - |
| 23 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.34 | - |
| 22 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.25 | - |
| 19 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.13 | - |
| 18 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.13 | - |
| 17 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.16 | - |
| 17 abr 2024 | 0.027621 Dividendo | |||||
| 16 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.30 | - |
| 15 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.51 | - |
| 12 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | - |
| 11 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.99 | - |
| 10 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.99 | - |
| 09 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.66 | - |
| 08 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.43 | - |
| 05 abr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | - |
| 04 abr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | - |
| 03 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 02 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 01 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | - |
| 28 mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.67 | - |
| 27 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | - |
| 26 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | - |
| 25 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
| 22 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.32 | - |
| 21 mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | - |
| 20 mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | - |
| 20 mar 2024 | 0.027713 Dividendo | |||||
| 19 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | - |
| 18 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | - |
| 15 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
| 14 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.46 | - |
| 13 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.75 | - |
| 12 mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.85 | - |
| 11 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.86 | - |
| 08 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.97 | - |
| 07 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | - |
| 06 mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.65 | - |
| 05 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.58 | - |
| 04 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.79 | - |
| 01 mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.59 | - |
| 29 feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.48 | - |
| 28 feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
| 27 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
| 26 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.15 | - |
| 23 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
| 22 feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
| 21 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
| 21 feb 2024 | 0.027537 Dividendo | |||||
| 20 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.11 | - |
| *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.