Mercados españoles cerrados

Allspring Disciplined US Core Admin (EVSYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,83+0,26 (+1,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202421,5721,5721,5721,5721,57-
01 may 202421,3321,3321,3321,3321,33-
30 abr 202421,4121,4121,4121,4121,41-
29 abr 202421,7921,7921,7921,7921,79-
26 abr 202421,7121,7121,7121,7121,71-
25 abr 202421,4621,4621,4621,4621,46-
24 abr 202421,5821,5821,5821,5821,58-
23 abr 202421,5721,5721,5721,5721,57-
22 abr 202421,3221,3221,3221,3221,32-
19 abr 202421,1121,1121,1121,1121,11-
18 abr 202421,3321,3321,3321,3321,33-
17 abr 202421,3821,3821,3821,3821,38-
16 abr 202421,5121,5121,5121,5121,51-
15 abr 202421,5621,5621,5621,5621,56-
12 abr 202421,8521,8521,8521,8521,85-
11 abr 202422,1622,1622,1622,1622,16-
10 abr 202422,0022,0022,0022,0022,00-
09 abr 202422,1722,1722,1722,1722,17-
08 abr 202422,2022,2022,2022,2022,20-
05 abr 202422,2122,2122,2122,2122,21-
04 abr 202421,9421,9421,9421,9421,94-
03 abr 202422,2222,2222,2222,2222,22-
02 abr 202422,1522,1522,1522,1522,15-
01 abr 202422,3122,3122,3122,3122,31-
28 mar 202422,3222,3222,3222,3222,32-
27 mar 202422,3122,3122,3122,3122,31-
26 mar 202422,1522,1522,1522,1522,15-
25 mar 202422,2122,2122,2122,2122,21-
22 mar 202422,2722,2722,2722,2722,27-
21 mar 202422,2822,2822,2822,2822,28-
20 mar 202422,1922,1922,1922,1922,19-
19 mar 202421,9821,9821,9821,9821,98-
18 mar 202421,8521,8521,8521,8521,85-
15 mar 202421,6821,6821,6821,6821,68-
14 mar 202421,8321,8321,8321,8321,83-
13 mar 202421,8721,8721,8721,8721,87-
12 mar 202421,8921,8921,8921,8921,89-
11 mar 202421,6321,6321,6321,6321,63-
08 mar 202421,6821,6821,6821,6821,68-
07 mar 202421,8421,8421,8421,8421,84-
06 mar 202421,6121,6121,6121,6121,61-
05 mar 202421,4821,4821,4821,4821,48-
04 mar 202421,6921,6921,6921,6921,69-
01 mar 202421,7321,7321,7321,7321,73-
29 feb 202421,5321,5321,5321,5321,53-
28 feb 202421,3921,3921,3921,3921,39-
27 feb 202421,4321,4321,4321,4321,43-
26 feb 202421,4021,4021,4021,4021,40-
23 feb 202421,4521,4521,4521,4521,45-
22 feb 202421,4321,4321,4321,4321,43-
21 feb 202420,9520,9520,9520,9520,95-
20 feb 202420,9120,9120,9120,9120,91-
16 feb 202421,0621,0621,0621,0621,06-
15 feb 202421,1621,1621,1621,1621,16-
14 feb 202421,0221,0221,0221,0221,02-
13 feb 202420,8020,8020,8020,8020,80-
12 feb 202421,0821,0821,0821,0821,08-
09 feb 202421,1021,1021,1021,1021,10-
08 feb 202420,9520,9520,9520,9520,95-
07 feb 202420,9620,9620,9620,9620,96-
06 feb 202420,7620,7620,7620,7620,76-
05 feb 202420,7420,7420,7420,7420,74-
02 feb 202420,8020,8020,8020,8020,80-
01 feb 202420,5520,5520,5520,5520,55-
31 ene 202420,3020,3020,3020,3020,30-
30 ene 202420,6220,6220,6220,6220,62-
29 ene 202420,6420,6420,6420,6420,64-
26 ene 202420,4820,4820,4820,4820,48-
25 ene 202420,5020,5020,5020,5020,50-
24 ene 202420,3820,3820,3820,3820,38-
23 ene 202420,3320,3320,3320,3320,33-
22 ene 202420,2720,2720,2720,2720,27-
19 ene 202420,2320,2320,2320,2320,23-
18 ene 202419,9819,9819,9819,9819,98-
17 ene 202419,8119,8119,8119,8119,81-
16 ene 202419,9319,9319,9319,9319,93-
12 ene 202419,9919,9919,9919,9919,99-
11 ene 202419,9719,9719,9719,9719,97-
10 ene 202419,9819,9819,9819,9819,98-
09 ene 202419,8719,8719,8719,8719,87-
08 ene 202419,8819,8819,8819,8819,88-
05 ene 202419,6019,6019,6019,6019,60-
04 ene 202419,5519,5519,5519,5519,55-
03 ene 202419,6319,6319,6319,6319,63-
02 ene 202419,7619,7619,7619,7619,76-
29 dic 202319,8619,8619,8619,8619,86-
28 dic 202319,9219,9219,9219,9219,92-
27 dic 202319,9119,9119,9119,9119,91-
26 dic 202319,8919,8919,8919,8919,89-
22 dic 202319,8119,8119,8119,8119,81-
21 dic 202319,7919,7919,7919,7919,79-
20 dic 202319,6119,6119,6119,6119,61-
19 dic 202319,8919,8919,8919,8919,89-
18 dic 202319,7719,7719,7719,7719,77-
15 dic 202319,6719,6719,6719,6719,67-
15 dic 20230.17 Dividendo
14 dic 202319,8419,8419,8419,8419,67-
13 dic 202319,7719,7719,7719,7719,60-
12 dic 202319,5219,5219,5219,5219,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...