U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,809.00 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.40 -3.50 (-0.14%)
TCW Funds, Inc. - TCW Artificial Intelligence Equity Fund (TGFTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 20 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 17 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 16 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 14 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 13 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 10 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 09 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 08 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 07 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 06 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 03 may 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 02 may 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 01 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 30 abr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 29 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 25 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 24 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 23 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 19 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 18 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 17 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 16 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 15 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 12 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 abr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 10 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 09 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 08 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 05 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 04 abr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 03 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 02 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 01 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 28 mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 27 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 26 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 25 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 21 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 20 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 19 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 14 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 13 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 11 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 08 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 07 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 05 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 01 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 27 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 26 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 22 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 21 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 20 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 16 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 15 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 14 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 13 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 12 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 09 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 08 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 07 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 06 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 02 feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 01 feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 31 ene 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 30 ene 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 29 ene 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 26 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 25 ene 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 24 ene 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 23 ene 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 22 ene 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 19 ene 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 18 ene 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 17 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 16 ene 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 12 ene 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 11 ene 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 10 ene 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 09 ene 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 ene 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 05 ene 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 ene 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 ene 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 02 ene 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 29 dic 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 28 dic 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| *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.