Touchstone US Large Cap Focused (LCF)

LCF
🏛️ Estados Unidos →
41.31
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 41.23 41.31 41.18 41.31 0.0M
2025-09-25 41.19 41.19 40.98 41.12 0.0M
2025-09-24 41.34 41.39 41.34 41.37 0.0M
2025-09-23 41.79 41.79 41.49 41.52 0.0M
2025-09-22 41.70 41.82 41.70 41.82 0.0M
2025-09-19 41.51 41.63 41.51 41.63 0.0M
2025-09-18 41.46 41.46 41.34 41.34 0.0M
2025-09-17 41.24 41.24 41.21 41.21 0.0M
2025-09-16 41.19 41.20 41.19 41.20 0.0M
2025-09-15 41.56 41.56 41.14 41.16 0.0M
2025-09-12 41.02 41.02 40.96 40.96 0.0M
2025-09-11 41.13 41.13 41.07 41.07 0.0M
2025-09-10 40.89 40.89 40.89 40.89 0.0M
2025-09-09 40.68 40.68 40.68 40.68 0.0M
2025-09-08 40.45 40.45 40.45 40.45 0.0M
2025-09-05 40.27 40.31 40.26 40.30 0.0M
2025-09-04 40.55 40.55 40.55 40.55 0.0M
2025-09-03 40.27 40.27 40.27 40.27 0.0M
2025-09-02 39.89 40.06 39.89 40.06 0.0M
2025-08-29 40.28 40.30 40.28 40.30 0.0M
2025-08-28 40.58 40.58 40.58 40.58 0.0M
2025-08-27 40.45 40.45 40.44 40.44 0.0M
2025-08-26 40.31 40.31 40.31 40.31 0.0M
2025-08-25 40.26 40.26 40.22 40.22 0.0M
2025-08-22 40.34 40.34 40.34 40.34 0.0M
2025-08-21 39.76 39.76 39.76 39.76 0.0M
2025-08-20 39.63 39.89 39.63 39.89 0.0M
2025-08-19 39.94 39.94 39.94 39.94 0.0M
2025-08-18 40.28 40.29 40.28 40.29 0.0M
2025-08-15 40.30 40.30 40.30 40.30 0.0M
2025-08-14 40.33 40.35 40.33 40.35 0.0M
2025-08-13 40.37 40.37 40.19 40.27 0.0M
2025-08-12 40.18 40.18 40.18 40.18 0.0M
2025-08-11 39.77 39.77 39.66 39.66 0.0M
2025-08-08 39.57 39.83 39.57 39.83 0.0M
2025-08-07 39.60 39.60 39.28 39.38 0.0M
2025-08-06 39.47 39.51 39.47 39.47 0.0M
2025-08-05 39.24 39.24 39.24 39.24 0.0M
2025-08-04 39.34 39.35 39.34 39.35 0.0M
2025-08-01 38.78 38.78 38.78 38.78 0.0M
2025-07-31 39.84 39.84 39.59 39.59 0.0M
2025-07-30 39.35 39.50 39.35 39.50 0.0M
2025-07-29 39.53 39.53 39.53 39.53 0.0M
2025-07-28 39.67 39.70 39.67 39.70 0.0M
2025-07-25 39.75 39.75 39.69 39.69 0.0M
2025-07-24 39.63 39.63 39.63 39.63 0.0M
2025-07-23 39.35 39.50 39.35 39.50 0.0M
2025-07-22 39.31 39.36 39.31 39.36 0.0M
2025-07-21 39.60 39.62 39.44 39.44 0.0M
2025-07-18 39.32 39.32 39.32 39.32 0.0M
2025-07-17 39.38 39.38 39.36 39.36 0.0M
2025-07-16 39.16 39.16 39.13 39.13 0.0M
2025-07-15 39.08 39.08 39.08 39.08 0.0M
2025-07-14 39.18 39.18 39.18 39.18 0.0M
2025-07-13 39.10 39.10 39.10 39.10 0.0M
2025-07-11 39.10 39.10 39.10 39.10 0.0M
2025-07-10 39.25 39.25 39.25 39.25 0.0M
2025-07-09 39.10 39.24 39.07 39.24 0.0M
2025-07-08 38.95 38.95 38.95 38.95 0.0M
2025-07-07 39.01 39.04 38.98 38.98 0.0M
2025-07-03 39.24 39.24 39.20 39.20 0.0M
2025-07-02 38.81 38.88 38.80 38.88 0.0M
2025-07-01 38.68 38.76 38.68 38.69 0.0M
2025-06-30 38.58 38.71 38.56 38.66 0.0M
2025-06-27 38.48 38.48 38.21 38.46 0.0M
2025-06-26 38.21 38.25 38.21 38.23 0.0M
2025-06-25 37.85 37.85 37.80 37.81 0.0M
2025-06-24 37.85 37.85 37.85 37.85 0.0M
2025-06-23 37.41 37.41 37.41 37.41 0.0M
2025-06-20 37.13 37.18 37.13 37.18 0.0M
2025-06-18 38.25 38.25 37.34 37.34 0.0M
2025-06-17 37.40 37.40 37.40 37.40 0.0M
2025-06-16 37.64 37.64 37.64 37.64 0.0M
2025-06-13 37.26 37.26 37.26 37.26 0.0M
2025-06-12 37.62 37.63 37.62 37.63 0.0M
2025-06-11 37.63 37.63 37.42 37.42 0.0M
2025-06-10 37.52 37.52 37.52 37.52 0.0M
2025-06-09 37.31 37.46 37.31 37.38 0.0M
2025-06-06 37.29 37.31 37.28 37.28 0.0M
2025-06-05 36.75 36.75 36.75 36.75 0.0M
2025-06-04 36.76 36.76 36.76 36.76 0.0M
2025-06-03 36.68 36.69 36.68 36.69 0.0M
2025-06-02 36.26 36.48 36.26 36.48 0.0M
2025-05-30 36.26 36.39 36.26 36.39 0.0M
2025-05-29 36.22 36.31 36.22 36.31 0.0M
2025-05-28 36.36 36.37 36.24 36.24 0.0M
2025-05-27 36.36 36.36 36.36 36.36 0.0M
2025-05-23 35.81 35.81 35.69 35.69 0.0M
2025-05-22 36.15 36.15 36.04 36.04 0.0M
2025-05-21 36.07 36.07 36.07 36.07 0.0M
2025-05-20 36.55 36.55 36.55 36.55 0.0M
2025-05-19 36.70 36.70 36.69 36.69 0.0M
2025-05-16 36.60 36.64 36.60 36.64 0.0M
2025-05-15 36.45 36.45 36.45 36.45 0.0M
2025-05-14 36.43 36.49 36.43 36.49 0.0M
2025-05-13 36.42 36.42 36.42 36.42 0.0M
2025-05-12 35.99 36.16 35.97 36.16 0.0M
2025-05-09 34.91 34.91 34.91 34.91 0.0M
2025-05-08 34.92 34.92 34.92 34.92 0.0M
2025-05-07 34.72 34.72 34.72 34.72 0.0M
2025-05-06 34.72 34.72 34.66 34.66 0.0M
2025-05-05 35.05 35.05 34.84 34.84 0.0M
2025-05-02 35.10 35.11 35.09 35.09 0.0M
2025-05-01 34.58 34.58 34.58 34.58 0.0M
2025-04-30 33.80 34.28 33.73 34.28 0.0M
2025-04-29 34.35 34.35 34.29 34.29 0.0M
2025-04-28 33.83 34.14 33.83 34.14 0.0M
2025-04-25 34.07 34.09 34.07 34.09 0.0M
2025-04-24 33.77 33.91 33.77 33.91 0.0M
2025-04-23 33.61 33.68 33.12 33.19 0.0M
2025-04-22 32.41 32.52 32.34 32.52 0.0M
2025-04-21 31.90 31.90 31.48 31.76 0.0M
2025-04-17 32.64 32.68 32.50 32.50 0.0M
2025-04-16 33.04 33.04 32.70 32.70 0.0M
2025-04-15 33.62 33.62 33.44 33.44 0.0M
2025-04-14 33.38 33.66 33.38 33.54 0.0M
2025-04-11 32.74 33.35 32.74 33.35 0.0M
2025-04-10 33.07 33.07 32.64 32.85 0.0M
2025-04-09 31.25 34.09 31.18 34.09 0.0M
2025-04-08 32.81 32.81 31.16 31.16 0.0M
2025-04-07 31.23 31.80 31.23 31.66 0.0M
2025-04-04 32.52 32.52 31.68 31.68 0.0M
2025-04-03 33.81 33.81 33.58 33.58 0.0M
2025-04-02 35.35 35.35 35.31 35.31 0.0M
2025-04-01 35.07 35.07 35.07 35.07 0.0M
2025-03-31 34.58 35.04 34.58 35.04 0.0M
2025-03-28 34.89 34.89 34.89 34.89 0.0M
2025-03-27 35.78 35.78 35.67 35.72 0.0M
2025-03-26 36.23 36.23 35.77 35.81 0.0M
2025-03-25 36.19 36.23 36.19 36.23 0.0M
2025-03-24 36.12 36.12 36.12 36.12 0.0M
2025-03-21 35.29 35.58 35.29 35.58 0.0M
2025-03-20 35.49 35.49 35.48 35.48 0.0M
2025-03-19 35.37 35.49 35.37 35.49 0.0M
2025-03-18 35.17 35.17 35.06 35.13 0.0M
2025-03-17 35.33 35.49 35.26 35.49 0.0M
2025-03-14 35.15 35.25 35.15 35.25 0.0M
2025-03-13 34.92 34.92 34.49 34.49 0.0M
2025-03-12 35.14 35.14 35.06 35.06 0.0M
2025-03-11 34.74 35.15 34.69 34.84 0.0M
2025-03-10 35.53 35.53 35.06 35.06 0.0M
2025-03-07 35.98 36.04 35.98 36.04 0.0M
2025-03-06 36.01 36.29 35.81 35.87 0.0M
2025-03-05 36.17 36.56 35.88 36.52 0.0M
2025-03-04 36.27 36.27 36.03 36.05 0.0M
2025-03-03 36.95 36.95 36.49 36.49 0.0M
2025-02-28 36.52 37.09 36.52 37.09 0.0M
2025-02-27 37.09 37.09 36.57 36.57 0.0M
2025-02-26 37.08 37.08 37.08 37.08 0.0M
2025-02-25 36.96 37.12 36.96 37.12 0.0M
2025-02-24 37.32 37.32 37.29 37.29 0.0M
2025-02-21 37.38 37.38 37.35 37.35 0.0M
2025-02-20 37.94 37.99 37.94 37.99 0.0M
2025-02-19 38.13 38.13 38.12 38.12 0.0M
2025-02-18 37.97 38.02 37.97 38.02 0.0M
2025-02-14 38.11 38.12 38.10 38.10 0.0M
2025-02-13 38.01 38.01 38.01 38.01 0.0M
2025-02-12 37.65 37.67 37.65 37.67 0.0M
2025-02-11 37.78 37.78 37.78 37.78 0.0M
2025-02-10 37.70 37.70 37.70 37.70 0.0M
2025-02-07 37.74 37.75 37.55 37.55 0.0M
2025-02-06 37.90 37.90 37.71 37.88 0.0M
2025-02-05 37.61 37.69 37.61 37.69 0.0M
2025-02-04 37.88 37.88 37.64 37.64 0.0M
2025-02-03 37.49 37.49 37.45 37.45 0.0M
2025-01-31 38.11 38.11 37.68 37.68 0.0M
2025-01-30 37.86 37.86 37.86 37.86 0.0M
2025-01-29 37.83 37.85 37.67 37.77 0.0M
2025-01-28 37.93 37.93 37.93 37.93 0.0M
2025-01-27 37.45 37.48 37.40 37.48 0.0M
2025-01-24 38.50 38.50 37.64 37.69 0.0M
2025-01-23 37.58 37.77 37.58 37.77 0.0M
2025-01-22 37.56 37.57 37.52 37.52 0.0M
2025-01-21 37.22 37.24 37.22 37.24 0.1M
2025-01-17 36.87 36.87 36.87 36.87 0.0M
2025-01-16 36.45 36.50 36.45 36.50 0.0M
2025-01-15 36.61 36.67 36.42 36.65 0.0M
2025-01-14 35.99 36.03 35.99 36.00 0.0M
2025-01-13 35.98 35.98 35.98 35.98 0.0M
2025-01-10 35.77 35.96 35.77 35.96 0.0M
2025-01-08 36.45 36.56 36.45 36.56 0.0M
2025-01-07 36.54 36.54 36.54 36.54 0.0M
2025-01-06 36.85 36.85 36.85 36.85 0.0M
2025-01-03 36.55 36.55 36.55 36.55 0.0M
2025-01-02 36.56 36.56 36.03 36.16 0.0M