U.S. markets open in 4 hours 35 minutes
F S&P 500
5,077.00 +30.50 (+0.60%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,581.25 +143.00 (+0.82%) E-mini Russell 2000 Index Futur
2,014.20 +24.50 (+1.23%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,315.50 +4.50 (+0.19%)
Thornburg Global Opportunities Fund (THOAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 30 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 29 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 26 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 25 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 24 abr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 23 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 22 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 abr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 18 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 17 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 16 abr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 15 abr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 12 abr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 11 abr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 10 abr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 09 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 05 abr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 04 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 03 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 02 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 28 mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 26 mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 25 mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 22 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 20 mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 19 mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 18 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 15 mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 14 mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 12 mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 11 mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 08 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 07 mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 06 mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 05 mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 04 mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 01 mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 29 feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 28 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 27 feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 26 feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 23 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 22 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 21 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 20 feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 16 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 15 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 14 feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 13 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 12 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 09 feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 08 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 07 feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 06 feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 05 feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 02 feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 01 feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 31 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 30 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 29 ene 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 26 ene 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 25 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 24 ene 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 23 ene 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 22 ene 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 19 ene 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 18 ene 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 17 ene 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 16 ene 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 12 ene 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 11 ene 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 10 ene 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 09 ene 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 08 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 05 ene 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 04 ene 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 03 ene 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 02 ene 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 29 dic 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 28 dic 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 27 dic 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 26 dic 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 22 dic 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 dic 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 20 dic 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 19 dic 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 18 dic 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 15 dic 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 14 dic 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 14 dic 2023 | 0.634 Dividendo | |||||
| 13 dic 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.19 | - |
| 12 dic 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 31.87 | - |
| 11 dic 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 31.81 | - |
| 08 dic 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 31.82 | - |
| *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.