TETON Westwood SmallCap Equity I (WWSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 02 jul 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 01 jul 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 28 jun 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 27 jun 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 jun 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 25 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 24 jun 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 21 jun 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 18 jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 17 jun 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 14 jun 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 13 jun 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 12 jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 10 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 07 jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 06 jun 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 jun 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 04 jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 03 jun 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 31 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 30 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 29 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 28 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 24 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 23 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 22 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 21 may 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 20 may 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 17 may 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 16 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 15 may 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 14 may 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 13 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 10 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 09 may 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 08 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 07 may 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 06 may 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 03 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 may 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 01 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 30 abr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 29 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 25 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 24 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 23 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 22 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 19 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 18 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 17 abr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 16 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 15 abr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 12 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 11 abr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 10 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 08 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 05 abr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 04 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 03 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 02 abr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 01 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 28 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 27 mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 26 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 25 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 22 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 21 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 20 mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 19 mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 18 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 15 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 14 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 13 mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 12 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 11 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 08 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 07 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 06 mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 05 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 04 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 01 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 29 feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 28 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 27 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 26 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 23 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 22 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 21 feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 20 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 16 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 15 feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 14 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 13 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 12 feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 09 feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| *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.