U.S. markets open in 5 hours 44 minutes
F S&P 500
5,368.75 -2.50 (-0.05%) F Dow Jones
38,901.00 -28.00 (-0.07%) F Nasdaq
19,093.50 -16.25 (-0.09%) E-mini Russell 2000 Index Futur
2,031.50 -4.40 (-0.22%) Petróleo
77.71 -0.03 (-0.04%) Oro
2,321.10 -5.90 (-0.25%)
Thornburg International Equity Fund (TGVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 07 jun 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 06 jun 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 05 jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 04 jun 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 03 jun 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 31 may 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 30 may 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 29 may 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 28 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 24 may 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 23 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 22 may 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 21 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 20 may 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 17 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 16 may 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 15 may 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 14 may 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 13 may 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 10 may 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 09 may 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 08 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 07 may 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 03 may 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 02 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 01 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 30 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 29 abr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 26 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 25 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 24 abr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 23 abr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 22 abr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 19 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 17 abr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 16 abr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 15 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 12 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 10 abr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 09 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 08 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 05 abr 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 04 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 03 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 02 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 01 abr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 28 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 27 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 26 mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 25 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 22 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 21 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 20 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 19 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 18 mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 15 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 14 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 13 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 12 mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 11 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 08 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 07 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 06 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 04 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 01 mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 29 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 28 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 27 feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 26 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 23 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 22 feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 21 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 16 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 15 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 14 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 13 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 12 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 08 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 06 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 01 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 31 ene 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 30 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 29 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 26 ene 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 25 ene 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 24 ene 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 22 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 18 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| *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.