U.S. markets open in 6 hours 27 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,018.25 +46.00 (+0.23%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.20 -3.60 (-0.15%)
Timothy Plan Large/Mid Cap Value Fund (TMVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 24 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 21 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 20 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 18 jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 17 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 14 jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 13 jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 12 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 11 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 10 jun 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 07 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 06 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 05 jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 04 jun 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 03 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 31 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 30 may 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 29 may 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 24 may 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 23 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 22 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 21 may 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 20 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 17 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 may 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 may 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 14 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 13 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 10 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 09 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 08 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 07 may 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 06 may 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 03 may 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 may 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 01 may 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 30 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 29 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 26 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 25 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 23 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 22 abr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 19 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 18 abr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 17 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 16 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 15 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 10 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 09 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 08 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 05 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 04 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 03 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 02 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 01 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 28 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 27 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 25 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 22 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 21 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 20 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 18 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 15 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 14 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 13 mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 12 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 11 mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 08 mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 07 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 06 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 05 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 04 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 29 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 28 feb 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 27 feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 26 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 23 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 22 feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 21 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 20 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 16 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 15 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 14 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 13 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 12 feb 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 09 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 08 feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 07 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 06 feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 05 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 02 feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 01 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| *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.