U.S. markets open in 4 hours 37 minutes
F S&P 500
5,295.25 -29.50 (-0.55%) F Dow Jones
38,782.00 -162.00 (-0.42%) F Nasdaq
18,817.50 -123.00 (-0.65%) E-mini Russell 2000 Index Futur
2,058.20 -15.00 (-0.72%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,346.80 -9.70 (-0.41%)
Touchstone Small Cap C (TSFCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 24 may 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 23 may 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 22 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 21 may 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 20 may 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 17 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 16 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 15 may 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 14 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 13 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 10 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 09 may 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 08 may 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 07 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 06 may 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 03 may 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 02 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 01 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 30 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 29 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 26 abr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 25 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 24 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 23 abr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 22 abr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 19 abr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 18 abr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 17 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 16 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 12 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 11 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 10 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 08 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 05 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 04 abr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 03 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 01 abr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 28 mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 27 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 25 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 22 mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 21 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 20 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 19 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 18 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 15 mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 14 mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 13 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 12 mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 11 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 07 mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 06 mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 05 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 04 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 29 feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 27 feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 26 feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 23 feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 22 feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 21 feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 16 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 14 feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 13 feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 12 feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 09 feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 08 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 07 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 06 feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 05 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 02 feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 01 feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 31 ene 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 30 ene 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 29 ene 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 26 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 25 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 24 ene 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 23 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 ene 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 19 ene 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 18 ene 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 17 ene 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 16 ene 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 12 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 11 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 10 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 09 ene 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 ene 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 05 ene 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 04 ene 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| *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.