Touchstone Mid Cap Institutional (TMPIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 02 jul 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 01 jul 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 28 jun 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 27 jun 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 26 jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 25 jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 24 jun 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 21 jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 20 jun 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 18 jun 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 17 jun 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 14 jun 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 13 jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 12 jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 11 jun 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 10 jun 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 07 jun 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 06 jun 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 05 jun 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 04 jun 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 03 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 31 may 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 30 may 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 29 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 28 may 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 24 may 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 23 may 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 22 may 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 21 may 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 20 may 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 17 may 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 16 may 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 15 may 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 14 may 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 13 may 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 10 may 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 09 may 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 08 may 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 07 may 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 06 may 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 03 may 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 02 may 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 01 may 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 30 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 29 abr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 26 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 25 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 24 abr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 23 abr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 22 abr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 19 abr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 18 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 17 abr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 16 abr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 15 abr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 12 abr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 11 abr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 10 abr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 09 abr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 08 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 05 abr 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 04 abr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 03 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 02 abr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 01 abr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 28 mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 27 mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 26 mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 25 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 22 mar 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 21 mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 20 mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 19 mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 18 mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 15 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 14 mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 13 mar 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 12 mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 11 mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 08 mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 07 mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 06 mar 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 05 mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 04 mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 01 mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 29 feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 28 feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 27 feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 26 feb 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 23 feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 22 feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 21 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 16 feb 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 15 feb 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 14 feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 13 feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 12 feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 09 feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| *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.