Third Avenue Value Investor (TVFVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 13 may 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 10 may 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 09 may 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 08 may 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 07 may 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 06 may 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 03 may 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 02 may 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 01 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 30 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 29 abr 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 26 abr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 25 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 23 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 22 abr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 19 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 18 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 17 abr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 16 abr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 15 abr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 12 abr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 11 abr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 10 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 09 abr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 08 abr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 05 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 04 abr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 03 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 02 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 01 abr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 28 mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 27 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 26 mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 25 mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 22 mar 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 21 mar 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 20 mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 19 mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 18 mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 15 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 14 mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 13 mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 12 mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 11 mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 08 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 07 mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 06 mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 05 mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 04 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 01 mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 29 feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 28 feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 27 feb 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 26 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 23 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 22 feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 21 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 20 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 16 feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 15 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 14 feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 13 feb 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 12 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 09 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 08 feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 07 feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 06 feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 05 feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 02 feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 01 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 31 ene 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 30 ene 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 29 ene 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 26 ene 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 25 ene 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 24 ene 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 23 ene 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 22 ene 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 19 ene 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 18 ene 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 17 ene 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 16 ene 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 12 ene 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 11 ene 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 10 ene 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 09 ene 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 08 ene 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 05 ene 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 04 ene 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 03 ene 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 02 ene 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 29 dic 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 28 dic 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 27 dic 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 26 dic 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 22 dic 2023 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 21 dic 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| *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.