U.S. markets closed
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,019.00 -8.00 (-0.02%) F Nasdaq
18,197.00 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
78.18 -0.20 (-0.26%) Oro
2,325.20 +1.00 (+0.04%)
Timothy Plan Small Cap Value I (TPVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 06 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 03 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 02 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 30 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 29 abr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 26 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 25 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 24 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 23 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 22 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 19 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 18 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 17 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 16 abr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 15 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 12 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 11 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 10 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 09 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 08 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 05 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 04 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 03 abr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 02 abr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 01 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 28 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 27 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 26 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 25 mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 22 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 21 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 19 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 18 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 15 mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 14 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 12 mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 11 mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 08 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 06 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 05 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 04 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 29 feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 27 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 26 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 23 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 21 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 16 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 14 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 13 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 12 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 09 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 08 feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 07 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 06 feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 05 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 02 feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 31 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 30 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 29 ene 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 25 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 24 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 23 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 22 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 19 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 18 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 17 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 16 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 12 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 09 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 05 ene 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 04 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 03 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 02 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 29 dic 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 28 dic 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 27 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 26 dic 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 22 dic 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 21 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 dic 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 19 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 18 dic 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 15 dic 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 14 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 13 dic 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| *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.