Mercados españoles abiertos en 4 hrs 8 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.999,80 +87,43 (+0,21%) Dólar/Euro
1,0830 -0,0014 (-0,13%) Petróleo Brent
86,44 -0,10 (-0,12%) Bitcoin EUR
51.147,45 -2.703,98 (-5,02%)
City National Rochdale US Cor Eq N (CNRWX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 03 jul 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 02 jul 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 01 jul 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 28 jun 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 27 jun 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 26 jun 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 25 jun 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 24 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 21 jun 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 20 jun 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 18 jun 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 17 jun 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 14 jun 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 13 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 12 jun 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 11 jun 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 10 jun 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 07 jun 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 06 jun 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 05 jun 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 04 jun 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 03 jun 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 31 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 30 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 29 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 28 may 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 24 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 23 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 22 may 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 21 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 20 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 17 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 16 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 15 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 14 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 13 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 10 may 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 09 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 08 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 07 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 03 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 02 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 01 may 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 30 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 26 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 25 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 24 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 22 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 19 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 18 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 17 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 16 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 12 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 11 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 10 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 05 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 04 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 03 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 02 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 01 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 28 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 27 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 26 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 26 mar 2024 | 0.004 Dividendo | |||||
| 25 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 22 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 21 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 19 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 18 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 15 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 14 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 13 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 12 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 11 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 08 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 07 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 06 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 05 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 04 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 01 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 29 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 28 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 27 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 26 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 23 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 22 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 21 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 20 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 16 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 15 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 14 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 13 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.