U.S. markets open in 9 hours 2 minutes
F S&P 500
5,106.75 +15.25 (+0.30%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,762.25 +112.50 (+0.64%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.24 +0.29 (+0.37%) Oro
2,311.90 +2.30 (+0.10%)
AMG TimesSquare Small Cap Growth N (TSCPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 01 may 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 30 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 29 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 26 abr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 25 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 24 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 23 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 22 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 abr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 16 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 abr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 10 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 09 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 05 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 04 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 03 abr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 02 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 abr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 28 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 27 mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 26 mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 25 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 22 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 21 mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 20 mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 19 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 18 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 15 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 14 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 13 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 11 mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 08 mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 07 mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 06 mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 05 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 29 feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 28 feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 27 feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 26 feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 23 feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 21 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 20 feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 16 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 15 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 13 feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 12 feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 09 feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 08 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 07 feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 06 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 02 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 31 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 30 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 ene 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 26 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 25 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 23 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 ene 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 19 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 18 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 17 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 16 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 12 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 10 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 09 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 05 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 03 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 02 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 dic 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 dic 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 27 dic 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 26 dic 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 22 dic 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 dic 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 20 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 dic 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 18 dic 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 14 dic 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 dic 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 12 dic 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 dic 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 08 dic 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| *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.