U.S. markets closed

Motley Fool 100 Index ETF (TMFC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.61+0.05 (+0.10%)
Al cierre: 04:00PM EDT
49.65 +0.04 (+0.08%)
Fuera de horario: 06:07PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202449.7349.7849.4249.6149.6132,000
09 may 202449.4049.5649.2549.5649.5638,500
08 may 202449.1949.6849.1849.3949.3952,300
07 may 202449.5449.5549.3149.4649.46162,100
06 may 202449.1949.5049.0849.5049.5064,600
03 may 202448.9349.0248.6648.9148.91128,600
02 may 202447.7948.0847.4947.9847.9848,200
01 may 202447.5148.2447.3447.4347.4349,500
30 abr 202448.3448.4147.5847.5847.5832,700
29 abr 202448.6948.6948.3448.4948.4959,900
26 abr 202448.2048.5948.1748.4548.4526,700
25 abr 202446.8947.5646.7247.5047.5035,800
24 abr 202447.9748.1847.6347.8047.8031,700
23 abr 202447.3947.8747.3747.8047.8036,100
22 abr 202446.9547.4246.6747.1447.1439,600
19 abr 202447.4047.5146.5646.6946.6946,900
18 abr 202447.8348.0747.5647.6047.6032,300
17 abr 202448.4748.6847.6347.8347.8369,000
16 abr 202448.2048.4348.1348.1748.1733,500
15 abr 202449.4349.4448.2548.2648.2646,200
12 abr 202449.3349.4948.9349.0849.0831,900
11 abr 202449.1949.8748.9849.7349.7339,900
10 abr 202448.8549.1148.8349.0649.0634,300
09 abr 202449.5049.5748.8749.3849.3850,600
08 abr 202449.4649.4749.1949.3249.3232,300
05 abr 202448.8249.5148.8049.3549.3555,300
04 abr 202449.7649.8648.6648.6748.6767,300
03 abr 202449.0849.5249.0849.3049.3087,800
02 abr 202449.0749.2548.9049.2249.2231,800
01 abr 202449.6649.8949.4649.6449.6446,800
28 mar 202449.6249.7149.5149.6149.6150,700
27 mar 202449.7649.7649.3349.6549.6532,700
26 mar 202449.9249.9249.5249.5249.5231,000
25 mar 202449.7549.8449.5349.7449.7450,200
22 mar 202449.8450.0149.7249.9349.9337,100
21 mar 202450.1050.1649.7849.8549.8553,600
20 mar 202449.2449.7749.1249.7749.7756,500
19 mar 202448.8149.2148.5949.2149.2129,900
18 mar 202449.0149.3148.9248.9248.9236,600
15 mar 202448.7548.7548.3348.5048.5056,200
14 mar 202449.1349.2148.8048.9748.9745,400
13 mar 202449.1649.1648.9048.9948.9968,600
12 mar 202448.6949.2148.4049.2049.2048,000
11 mar 202448.3948.5248.2348.3748.3740,100
08 mar 202448.9849.4848.4748.5448.5474,800
07 mar 202448.7549.0648.6249.0049.0056,500
06 mar 202448.6248.6748.2448.4148.4178,000
05 mar 202448.5648.5747.9348.1648.1653,500
04 mar 202449.1449.1448.8848.8848.8852,500
01 mar 202448.8249.2248.7649.1749.1758,800
29 feb 202448.6748.8248.3548.7848.7873,000
28 feb 202448.4048.5248.2848.3648.3643,500
27 feb 202448.5648.6048.2448.5748.5737,100
26 feb 202448.8148.8148.4948.5148.5155,700
23 feb 202448.9249.0748.6348.7248.7241,600
22 feb 202448.1748.7948.1748.7548.7545,800
21 feb 202447.2247.3046.9147.3047.3067,300
20 feb 202447.5547.6246.3347.3247.32187,500
16 feb 202448.1948.1947.7047.7247.7251,000
15 feb 202447.9848.1447.7648.1448.1445,100
14 feb 202447.7848.0847.5048.0848.0875,900
13 feb 202447.3047.7847.1947.5147.5180,100
12 feb 202448.4048.5648.0948.1448.1464,500
09 feb 202448.0848.4448.0148.4048.4079,900
08 feb 202447.9647.9747.8647.9447.94110,900
07 feb 202447.6147.9247.5347.9147.9175,800
06 feb 202447.4247.4247.0947.3347.3349,900
05 feb 202447.3747.4046.9547.2847.2850,400
02 feb 202446.6047.4946.5947.4147.41190,600
01 feb 202446.1046.4146.0046.4146.41161,000
31 ene 202446.3246.4145.7645.7645.7652,800
30 ene 202447.0247.0246.7246.7746.7795,000
29 ene 202446.6447.0146.5247.0147.0155,500
26 ene 202446.5047.0046.4446.5246.5248,800
25 ene 202446.6046.7046.2846.5746.5740,600
24 ene 202446.5246.8646.4346.5146.5154,900
23 ene 202446.2246.2646.0346.2646.2689,600
22 ene 202446.3246.3746.1046.1246.1260,800
19 ene 202445.5746.0545.4546.0546.0581,800
18 ene 202445.1345.3944.9845.3845.3884,100
17 ene 202444.7744.8344.4644.8244.8246,200
16 ene 202445.0045.1644.7945.0645.0653,800
12 ene 202445.1345.2444.9645.1245.1233,500
11 ene 202445.2045.3244.6445.0945.0932,800
10 ene 202444.6245.1644.6245.0645.0652,200
09 ene 202444.3144.6744.2444.5944.5955,900
08 ene 202443.7544.5043.7544.5044.50178,100
05 ene 202443.5743.8743.4543.6143.6132,300
04 ene 202443.6543.9043.5543.5543.5558,700
03 ene 202443.7943.9443.7143.7743.7745,300
02 ene 202444.3044.4643.8544.0644.0633,600
29 dic 202344.8744.8844.4944.6544.65124,900
28 dic 202344.9544.9844.8344.8844.88129,700
27 dic 202344.8244.8644.6844.8644.8639,300
26 dic 202344.6644.8444.6644.7644.7629,600
22 dic 202344.7444.8244.5044.6344.6336,100
21 dic 202344.6044.7144.3444.6944.6939,200
20 dic 202344.8345.0044.2244.2444.2454,900
19 dic 202344.6144.8144.5944.8044.8043,300
18 dic 202344.3444.7244.3444.6744.6767,000
*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...