U.S. markets open in 7 hours 21 minutes
F S&P 500
5,339.25 +6.25 (+0.12%) F Dow Jones
40,094.00 +55.00 (+0.14%) F Nasdaq
18,724.75 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,118.90 0.00 (0.00%) Petróleo
79.02 +0.39 (+0.50%) Oro
2,394.60 -0.30 (-0.01%)
Thornburg Global Opportunities Fund (THOCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 14 may 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 13 may 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 10 may 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 09 may 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 08 may 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 07 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 06 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 03 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 02 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 01 may 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 30 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 29 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 26 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 25 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 24 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 23 abr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 22 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 19 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 18 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 17 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 16 abr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 15 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 12 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 11 abr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 10 abr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 09 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 08 abr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 05 abr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 04 abr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 03 abr 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 02 abr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 01 abr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 28 mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 27 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 26 mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 25 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 22 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 21 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 20 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 19 mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 18 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 14 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 13 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 12 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 11 mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 08 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 07 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 06 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 04 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 01 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 29 feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 28 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 27 feb 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 26 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 23 feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 22 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 21 feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 20 feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 16 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 15 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 14 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 13 feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 12 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 09 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 08 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 07 feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 06 feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 05 feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 02 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 01 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 31 ene 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 30 ene 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 29 ene 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 26 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 25 ene 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 24 ene 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 23 ene 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 22 ene 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 19 ene 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 18 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 17 ene 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 16 ene 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 12 ene 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 11 ene 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 10 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 09 ene 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 08 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 05 ene 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 04 ene 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 03 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 02 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 29 dic 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 28 dic 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 27 dic 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 26 dic 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 22 dic 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 21 dic 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| *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.