Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.646,34 -719,18 (-1,25%)
Nuveen Mid Cap Value 1 R6 (FMVQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 27 jun 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 26 jun 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
| 25 jun 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
| 24 jun 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 21 jun 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
| 20 jun 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
| 18 jun 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
| 17 jun 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
| 14 jun 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
| 13 jun 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
| 12 jun 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
| 11 jun 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
| 10 jun 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 07 jun 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
| 06 jun 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 05 jun 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
| 04 jun 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
| 03 jun 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
| 31 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
| 30 may 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
| 29 may 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 28 may 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
| 24 may 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
| 23 may 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
| 22 may 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 21 may 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
| 20 may 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
| 17 may 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
| 16 may 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
| 15 may 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
| 14 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
| 13 may 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 10 may 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
| 09 may 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
| 08 may 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
| 07 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 06 may 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
| 03 may 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 02 may 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
| 01 may 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 30 abr 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 29 abr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
| 26 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 25 abr 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 24 abr 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
| 23 abr 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
| 22 abr 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
| 19 abr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
| 18 abr 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
| 17 abr 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
| 16 abr 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
| 15 abr 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
| 12 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 11 abr 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 10 abr 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
| 09 abr 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
| 08 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
| 05 abr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
| 04 abr 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
| 03 abr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
| 02 abr 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
| 01 abr 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
| 28 mar 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
| 27 mar 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
| 26 mar 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
| 25 mar 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
| 22 mar 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
| 21 mar 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
| 20 mar 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 19 mar 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 18 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
| 15 mar 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
| 14 mar 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 13 mar 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
| 12 mar 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
| 11 mar 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 08 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
| 07 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
| 06 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
| 05 mar 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 04 mar 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
| 01 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
| 29 feb 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
| 28 feb 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 27 feb 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
| 26 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
| 23 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 22 feb 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
| 21 feb 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 20 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 16 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
| 15 feb 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
| 14 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
| 13 feb 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
| 12 feb 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
| 09 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
| 08 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 07 feb 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
| 06 feb 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
| *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.