Timothy Plan International ETF (TPIF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:16PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27.05 | 27.15 | 26.99 | 27.02 | 27.02 | 4,600 |
| 09 may 2024 | 26.84 | 26.98 | 26.81 | 26.90 | 26.90 | 17,800 |
| 08 may 2024 | 26.93 | 26.94 | 26.80 | 26.89 | 26.89 | 4,900 |
| 07 may 2024 | 27.11 | 27.11 | 26.87 | 26.93 | 26.93 | 10,300 |
| 06 may 2024 | 26.90 | 26.95 | 26.82 | 26.95 | 26.95 | 6,400 |
| 03 may 2024 | 26.78 | 26.78 | 26.56 | 26.68 | 26.68 | 10,100 |
| 02 may 2024 | 26.39 | 26.54 | 26.28 | 26.48 | 26.48 | 7,500 |
| 01 may 2024 | 26.14 | 26.38 | 26.02 | 26.08 | 26.08 | 12,100 |
| 30 abr 2024 | 26.28 | 26.28 | 26.12 | 26.12 | 26.12 | 5,300 |
| 29 abr 2024 | 26.48 | 26.50 | 26.39 | 26.47 | 26.47 | 4,300 |
| 26 abr 2024 | 26.51 | 26.51 | 26.26 | 26.41 | 26.41 | 17,800 |
| 25 abr 2024 | 26.06 | 26.23 | 25.88 | 26.20 | 26.20 | 13,700 |
| 24 abr 2024 | 26.41 | 26.41 | 26.22 | 26.24 | 26.24 | 6,800 |
| 23 abr 2024 | 26.28 | 26.43 | 26.21 | 26.38 | 26.38 | 9,800 |
| 22 abr 2024 | 26.01 | 26.23 | 25.97 | 26.17 | 26.17 | 111,000 |
| 19 abr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.83 | 6,500 |
| 18 abr 2024 | 25.95 | 25.97 | 25.78 | 25.82 | 25.82 | 2,900 |
| 17 abr 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 25.86 | 5,200 |
| 16 abr 2024 | 26.01 | 26.01 | 25.76 | 25.86 | 25.86 | 7,100 |
| 15 abr 2024 | 26.61 | 26.61 | 26.04 | 26.07 | 26.07 | 20,000 |
| 12 abr 2024 | 26.40 | 26.43 | 26.11 | 26.16 | 26.16 | 21,500 |
| 11 abr 2024 | 26.59 | 26.66 | 26.39 | 26.64 | 26.64 | 10,000 |
| 11 abr 2024 | 0.106 Dividendo | |||||
| 10 abr 2024 | 26.74 | 26.74 | 26.62 | 26.64 | 26.53 | 4,400 |
| 09 abr 2024 | 27.18 | 27.18 | 26.97 | 27.10 | 26.99 | 5,900 |
| 08 abr 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.95 | 10,700 |
| 05 abr 2024 | 26.80 | 27.03 | 26.79 | 26.98 | 26.87 | 6,600 |
| 04 abr 2024 | 27.25 | 27.25 | 26.88 | 26.88 | 26.78 | 46,500 |
| 03 abr 2024 | 26.93 | 27.12 | 26.84 | 27.09 | 26.98 | 3,800 |
| 02 abr 2024 | 26.92 | 26.94 | 26.85 | 26.92 | 26.81 | 21,000 |
| 01 abr 2024 | 27.30 | 27.30 | 27.02 | 27.12 | 27.01 | 27,900 |
| 28 mar 2024 | 28.59 | 28.59 | 27.25 | 27.25 | 27.14 | 15,900 |
| 27 mar 2024 | 27.33 | 27.33 | 27.24 | 27.29 | 27.18 | 4,200 |
| 26 mar 2024 | 27.22 | 27.27 | 27.16 | 27.16 | 27.05 | 12,100 |
| 25 mar 2024 | 27.25 | 27.25 | 27.11 | 27.15 | 27.05 | 9,000 |
| 22 mar 2024 | 27.43 | 27.43 | 27.19 | 27.22 | 27.11 | 12,300 |
| 21 mar 2024 | 27.38 | 27.40 | 27.31 | 27.35 | 27.25 | 8,900 |
| 20 mar 2024 | 27.13 | 27.37 | 26.98 | 27.31 | 27.20 | 24,900 |
| 19 mar 2024 | 26.97 | 27.08 | 26.87 | 27.01 | 26.91 | 9,000 |
| 18 mar 2024 | 27.08 | 27.08 | 26.92 | 26.92 | 26.81 | 4,900 |
| 15 mar 2024 | 27.07 | 27.07 | 26.91 | 26.96 | 26.85 | 23,500 |
| 14 mar 2024 | 27.03 | 27.03 | 26.85 | 26.90 | 26.80 | 7,700 |
| 13 mar 2024 | 27.13 | 27.25 | 27.13 | 27.17 | 27.07 | 19,800 |
| 12 mar 2024 | 26.99 | 27.14 | 26.99 | 27.09 | 26.98 | 4,000 |
| 11 mar 2024 | 26.97 | 26.97 | 26.77 | 26.93 | 26.82 | 2,500 |
| 11 mar 2024 | 0.219 Dividendo | |||||
| 08 mar 2024 | 27.48 | 27.49 | 27.22 | 27.22 | 26.89 | 2,400 |
| 07 mar 2024 | 27.30 | 27.39 | 27.27 | 27.36 | 27.03 | 9,800 |
| 06 mar 2024 | 27.04 | 27.18 | 27.01 | 27.01 | 26.69 | 5,200 |
| 05 mar 2024 | 26.86 | 26.88 | 26.75 | 26.75 | 26.43 | 10,800 |
| 04 mar 2024 | 26.82 | 26.91 | 26.76 | 26.77 | 26.45 | 14,500 |
| 01 mar 2024 | 26.85 | 26.88 | 26.81 | 26.81 | 26.49 | 14,600 |
| 29 feb 2024 | 26.70 | 26.79 | 26.55 | 26.65 | 26.33 | 13,900 |
| 28 feb 2024 | 26.54 | 26.67 | 26.54 | 26.54 | 26.22 | 17,100 |
| 27 feb 2024 | 26.65 | 26.69 | 26.65 | 26.68 | 26.36 | 4,400 |
| 26 feb 2024 | 26.67 | 26.70 | 26.55 | 26.62 | 26.30 | 17,300 |
| 23 feb 2024 | 26.69 | 26.80 | 26.69 | 26.71 | 26.39 | 3,900 |
| 22 feb 2024 | 26.64 | 26.76 | 26.57 | 26.73 | 26.41 | 12,000 |
| 21 feb 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.15 | 7,600 |
| 20 feb 2024 | 26.46 | 26.47 | 26.35 | 26.44 | 26.12 | 12,900 |
| 16 feb 2024 | 26.24 | 26.43 | 26.23 | 26.33 | 26.01 | 7,700 |
| 15 feb 2024 | 26.09 | 26.27 | 26.07 | 26.24 | 25.92 | 4,100 |
| 14 feb 2024 | 25.84 | 25.93 | 25.76 | 25.92 | 25.61 | 8,600 |
| 13 feb 2024 | 25.80 | 25.80 | 25.49 | 25.64 | 25.33 | 13,300 |
| 12 feb 2024 | 25.99 | 26.11 | 25.99 | 26.02 | 25.71 | 6,200 |
| 09 feb 2024 | 25.87 | 26.00 | 25.79 | 26.00 | 25.69 | 9,800 |
| 09 feb 2024 | 0.005 Dividendo | |||||
| 08 feb 2024 | 25.97 | 25.97 | 25.82 | 25.94 | 25.62 | 8,900 |
| 07 feb 2024 | 26.00 | 26.00 | 25.87 | 25.88 | 25.57 | 6,400 |
| 06 feb 2024 | 25.83 | 25.96 | 25.79 | 25.93 | 25.61 | 2,700 |
| 05 feb 2024 | 25.91 | 25.92 | 25.73 | 25.85 | 25.54 | 4,100 |
| 02 feb 2024 | 26.21 | 26.21 | 25.93 | 26.07 | 25.75 | 10,800 |
| 01 feb 2024 | 26.06 | 26.21 | 26.02 | 26.21 | 25.89 | 5,200 |
| 31 ene 2024 | 26.15 | 26.26 | 25.97 | 25.97 | 25.65 | 6,000 |
| 30 ene 2024 | 26.16 | 26.16 | 26.00 | 26.10 | 25.78 | 5,200 |
| 29 ene 2024 | 25.96 | 26.14 | 25.93 | 26.14 | 25.82 | 11,600 |
| 26 ene 2024 | 26.11 | 26.11 | 25.99 | 26.02 | 25.71 | 22,100 |
| 25 ene 2024 | 25.99 | 25.99 | 25.83 | 25.97 | 25.65 | 15,700 |
| 24 ene 2024 | 26.04 | 26.04 | 25.88 | 25.88 | 25.57 | 22,900 |
| 23 ene 2024 | 25.72 | 25.82 | 25.67 | 25.82 | 25.51 | 14,100 |
| 22 ene 2024 | 25.94 | 25.94 | 25.76 | 25.81 | 25.50 | 13,500 |
| 19 ene 2024 | 25.60 | 25.76 | 25.47 | 25.76 | 25.45 | 30,800 |
| 18 ene 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 25.35 | 9,100 |
| 17 ene 2024 | 25.42 | 25.55 | 25.37 | 25.55 | 25.24 | 12,600 |
| 16 ene 2024 | 25.97 | 25.97 | 25.72 | 25.75 | 25.44 | 18,200 |
| 12 ene 2024 | 26.41 | 26.41 | 26.17 | 26.24 | 25.92 | 4,600 |
| 11 ene 2024 | 26.23 | 26.23 | 25.94 | 26.15 | 25.83 | 13,400 |
| 11 ene 2024 | 0.001 Dividendo | |||||
| 10 ene 2024 | 26.00 | 26.12 | 26.00 | 26.11 | 25.79 | 8,100 |
| 09 ene 2024 | 26.03 | 26.06 | 26.00 | 26.03 | 25.71 | 22,500 |
| 08 ene 2024 | 26.05 | 26.25 | 26.01 | 26.25 | 25.92 | 6,200 |
| 05 ene 2024 | 25.95 | 26.17 | 25.92 | 25.98 | 25.67 | 6,100 |
| 04 ene 2024 | 25.90 | 26.07 | 25.90 | 25.97 | 25.65 | 3,800 |
| 03 ene 2024 | 25.94 | 25.98 | 25.85 | 25.91 | 25.60 | 8,500 |
| 02 ene 2024 | 26.25 | 26.34 | 26.13 | 26.14 | 25.82 | 8,000 |
| 29 dic 2023 | 26.50 | 26.64 | 26.44 | 26.45 | 26.12 | 6,100 |
| 28 dic 2023 | 26.50 | 26.60 | 26.44 | 26.46 | 26.13 | 10,100 |
| 27 dic 2023 | 26.34 | 26.50 | 26.34 | 26.48 | 26.16 | 27,200 |
| 26 dic 2023 | 26.39 | 26.40 | 26.27 | 26.39 | 26.07 | 8,300 |
| 22 dic 2023 | 26.28 | 26.29 | 26.20 | 26.26 | 25.94 | 4,800 |
| *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.