Mercados españoles cerrados

Allspring Disciplined US Core Inst (EVSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,82+0,10 (+0,46%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 202421,8221,8221,8221,8221,82-
08 may 202421,7221,7221,7221,7221,72-
07 may 202421,7021,7021,7021,7021,70-
06 may 202421,6621,6621,6621,6621,66-
03 may 202421,4121,4121,4121,4121,41-
02 may 202421,1621,1621,1621,1621,16-
01 may 202420,9320,9320,9320,9320,93-
30 abr 202421,0021,0021,0021,0021,00-
29 abr 202421,3721,3721,3721,3721,37-
26 abr 202421,3021,3021,3021,3021,30-
25 abr 202421,0521,0521,0521,0521,05-
24 abr 202421,1721,1721,1721,1721,17-
23 abr 202421,1621,1621,1621,1621,16-
22 abr 202420,9220,9220,9220,9220,92-
19 abr 202420,7120,7120,7120,7120,71-
18 abr 202420,9220,9220,9220,9220,92-
17 abr 202420,9720,9720,9720,9720,97-
16 abr 202421,1021,1021,1021,1021,10-
15 abr 202421,1521,1521,1521,1521,15-
12 abr 202421,4321,4321,4321,4321,43-
11 abr 202421,7421,7421,7421,7421,74-
10 abr 202421,5821,5821,5821,5821,58-
09 abr 202421,7521,7521,7521,7521,75-
08 abr 202421,7721,7721,7721,7721,77-
05 abr 202421,7821,7821,7821,7821,78-
04 abr 202421,5221,5221,5221,5221,52-
03 abr 202421,7921,7921,7921,7921,79-
02 abr 202421,7221,7221,7221,7221,72-
01 abr 202421,8821,8821,8821,8821,88-
28 mar 202421,9021,9021,9021,9021,90-
27 mar 202421,8821,8821,8821,8821,88-
26 mar 202421,7221,7221,7221,7221,72-
25 mar 202421,7821,7821,7821,7821,78-
22 mar 202421,8421,8421,8421,8421,84-
21 mar 202421,8521,8521,8521,8521,85-
20 mar 202421,7621,7621,7621,7621,76-
19 mar 202421,5521,5521,5521,5521,55-
18 mar 202421,4321,4321,4321,4321,43-
15 mar 202421,2621,2621,2621,2621,26-
14 mar 202421,4121,4121,4121,4121,41-
13 mar 202421,4521,4521,4521,4521,45-
12 mar 202421,4721,4721,4721,4721,47-
11 mar 202421,2121,2121,2121,2121,21-
08 mar 202421,2621,2621,2621,2621,26-
07 mar 202421,4221,4221,4221,4221,42-
06 mar 202421,1921,1921,1921,1921,19-
05 mar 202421,0621,0621,0621,0621,06-
04 mar 202421,2721,2721,2721,2721,27-
01 mar 202421,3121,3121,3121,3121,31-
29 feb 202421,1121,1121,1121,1121,11-
28 feb 202420,9820,9820,9820,9820,98-
27 feb 202421,0221,0221,0221,0221,02-
26 feb 202420,9820,9820,9820,9820,98-
23 feb 202421,0321,0321,0321,0321,03-
22 feb 202421,0121,0121,0121,0121,01-
21 feb 202420,5420,5420,5420,5420,54-
20 feb 202420,5020,5020,5020,5020,50-
16 feb 202420,6520,6520,6520,6520,65-
15 feb 202420,7520,7520,7520,7520,75-
14 feb 202420,6120,6120,6120,6120,61-
13 feb 202420,4020,4020,4020,4020,40-
12 feb 202420,6720,6720,6720,6720,67-
09 feb 202420,6920,6920,6920,6920,69-
08 feb 202420,5420,5420,5420,5420,54-
07 feb 202420,5520,5520,5520,5520,55-
06 feb 202420,3620,3620,3620,3620,36-
05 feb 202420,3320,3320,3320,3320,33-
02 feb 202420,3920,3920,3920,3920,39-
01 feb 202420,1420,1420,1420,1420,14-
31 ene 202419,9019,9019,9019,9019,90-
30 ene 202420,2220,2220,2220,2220,22-
29 ene 202420,2320,2320,2320,2320,23-
26 ene 202420,0820,0820,0820,0820,08-
25 ene 202420,1020,1020,1020,1020,10-
24 ene 202419,9819,9819,9819,9819,98-
23 ene 202419,9319,9319,9319,9319,93-
22 ene 202419,8819,8819,8819,8819,88-
19 ene 202419,8319,8319,8319,8319,83-
18 ene 202419,5919,5919,5919,5919,59-
17 ene 202419,4219,4219,4219,4219,42-
16 ene 202419,5319,5319,5319,5319,53-
12 ene 202419,5919,5919,5919,5919,59-
11 ene 202419,5819,5819,5819,5819,58-
10 ene 202419,5819,5819,5819,5819,58-
09 ene 202419,4819,4819,4819,4819,48-
08 ene 202419,4919,4919,4919,4919,49-
05 ene 202419,2219,2219,2219,2219,22-
04 ene 202419,1719,1719,1719,1719,17-
03 ene 202419,2419,2419,2419,2419,24-
02 ene 202419,3619,3619,3619,3619,36-
29 dic 202319,4619,4619,4619,4619,46-
28 dic 202319,5219,5219,5219,5219,52-
27 dic 202319,5119,5119,5119,5119,51-
26 dic 202319,4919,4919,4919,4919,49-
22 dic 202319,4219,4219,4219,4219,42-
21 dic 202319,4019,4019,4019,4019,40-
20 dic 202319,2219,2219,2219,2219,22-
19 dic 202319,5019,5019,5019,5019,50-
18 dic 202319,3719,3719,3719,3719,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...