Mercados españoles cerrados en 1 hr 52 mins
IBEX 35
11.811,10 +33,00 (+0,28%) Euro Stoxx 50
4.897,47 -45,91 (-0,93%) Dólar/Euro
1,1162 -0,0004 (-0,03%) Petróleo Brent
74,41 -0,47 (-0,63%) Oro
2.636,80 +22,20 (+0,85%) Bitcoin EUR
56.303,32 -158,63 (-0,28%)
Nuveen Quality Municipal Income Fund (NAD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:38AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 12,27 | 12,32 | 12,30 | 12,32 | 12,32 | 18.747 |
| 19 sept 2024 | 12,27 | 12,33 | 12,25 | 12,32 | 12,32 | 1.130.200 |
| 18 sept 2024 | 12,24 | 12,26 | 12,21 | 12,26 | 12,26 | 990.900 |
| 17 sept 2024 | 12,28 | 12,29 | 12,23 | 12,24 | 12,24 | 726.100 |
| 16 sept 2024 | 12,33 | 12,33 | 12,25 | 12,28 | 12,28 | 980.000 |
| 13 sept 2024 | 12,31 | 12,31 | 12,25 | 12,29 | 12,29 | 803.000 |
| 13 sept 2024 | 0.076 Dividendo | |||||
| 12 sept 2024 | 12,24 | 12,31 | 12,20 | 12,31 | 12,23 | 926.900 |
| 11 sept 2024 | 12,15 | 12,18 | 12,10 | 12,18 | 12,10 | 1.003.400 |
| 10 sept 2024 | 12,10 | 12,14 | 12,10 | 12,12 | 12,05 | 1.084.400 |
| 09 sept 2024 | 12,13 | 12,13 | 12,10 | 12,11 | 12,04 | 910.100 |
| 06 sept 2024 | 12,10 | 12,13 | 12,08 | 12,11 | 12,04 | 968.800 |
| 05 sept 2024 | 12,08 | 12,09 | 12,02 | 12,09 | 12,02 | 886.200 |
| 04 sept 2024 | 12,05 | 12,08 | 12,02 | 12,08 | 12,01 | 1.092.300 |
| 03 sept 2024 | 12,05 | 12,09 | 12,02 | 12,04 | 11,97 | 779.400 |
| 30 ago 2024 | 12,04 | 12,05 | 12,01 | 12,03 | 11,96 | 632.100 |
| 29 ago 2024 | 12,01 | 12,03 | 12,00 | 12,01 | 11,94 | 417.000 |
| 28 ago 2024 | 12,05 | 12,06 | 12,00 | 12,00 | 11,93 | 507.300 |
| 27 ago 2024 | 12,03 | 12,06 | 12,01 | 12,05 | 11,98 | 694.100 |
| 26 ago 2024 | 12,07 | 12,07 | 12,02 | 12,03 | 11,96 | 401.400 |
| 23 ago 2024 | 12,05 | 12,05 | 12,03 | 12,04 | 11,97 | 645.800 |
| 22 ago 2024 | 12,05 | 12,08 | 11,99 | 12,02 | 11,95 | 455.400 |
| 21 ago 2024 | 12,03 | 12,07 | 12,02 | 12,06 | 11,99 | 548.400 |
| 20 ago 2024 | 12,03 | 12,05 | 12,01 | 12,04 | 11,97 | 685.700 |
| 19 ago 2024 | 12,03 | 12,04 | 11,99 | 12,04 | 11,97 | 449.900 |
| 16 ago 2024 | 12,02 | 12,02 | 11,99 | 12,01 | 11,94 | 468.400 |
| 15 ago 2024 | 12,01 | 12,03 | 11,98 | 11,99 | 11,92 | 818.100 |
| 15 ago 2024 | 0.076 Dividendo | |||||
| 14 ago 2024 | 12,13 | 12,13 | 12,10 | 12,12 | 11,97 | 615.900 |
| 13 ago 2024 | 12,10 | 12,11 | 12,08 | 12,10 | 11,95 | 883.800 |
| 12 ago 2024 | 12,00 | 12,08 | 12,00 | 12,07 | 11,92 | 679.300 |
| 09 ago 2024 | 12,04 | 12,06 | 11,99 | 12,04 | 11,89 | 636.900 |
| 08 ago 2024 | 12,02 | 12,02 | 11,93 | 12,02 | 11,87 | 495.300 |
| 07 ago 2024 | 11,99 | 12,05 | 11,95 | 11,99 | 11,84 | 627.500 |
| 06 ago 2024 | 11,94 | 12,00 | 11,90 | 11,96 | 11,81 | 605.100 |
| 05 ago 2024 | 11,93 | 12,04 | 11,82 | 11,88 | 11,73 | 1.658.800 |
| 02 ago 2024 | 12,01 | 12,09 | 12,01 | 12,07 | 11,92 | 1.409.600 |
| 01 ago 2024 | 11,91 | 12,01 | 11,88 | 12,00 | 11,85 | 968.600 |
| 31 jul 2024 | 11,77 | 11,84 | 11,75 | 11,82 | 11,67 | 1.281.300 |
| 30 jul 2024 | 11,78 | 11,80 | 11,73 | 11,74 | 11,59 | 854.400 |
| 29 jul 2024 | 11,78 | 11,79 | 11,74 | 11,77 | 11,62 | 595.800 |
| 26 jul 2024 | 11,75 | 11,78 | 11,75 | 11,76 | 11,61 | 625.500 |
| 25 jul 2024 | 11,75 | 11,76 | 11,72 | 11,74 | 11,59 | 749.600 |
| 24 jul 2024 | 11,76 | 11,77 | 11,72 | 11,72 | 11,57 | 761.800 |
| 23 jul 2024 | 11,77 | 11,79 | 11,76 | 11,78 | 11,63 | 419.300 |
| 22 jul 2024 | 11,76 | 11,81 | 11,73 | 11,75 | 11,60 | 786.300 |
| 19 jul 2024 | 11,75 | 11,78 | 11,72 | 11,76 | 11,61 | 1.120.300 |
| 18 jul 2024 | 11,84 | 11,85 | 11,76 | 11,78 | 11,63 | 588.500 |
| 17 jul 2024 | 11,80 | 11,85 | 11,78 | 11,81 | 11,66 | 763.100 |
| 16 jul 2024 | 11,82 | 11,86 | 11,81 | 11,85 | 11,70 | 601.800 |
| 15 jul 2024 | 11,87 | 11,88 | 11,78 | 11,80 | 11,65 | 481.600 |
| 15 jul 2024 | 0.076 Dividendo | |||||
| 12 jul 2024 | 11,91 | 11,98 | 11,91 | 11,96 | 11,74 | 710.100 |
| 11 jul 2024 | 11,83 | 11,94 | 11,82 | 11,91 | 11,69 | 622.600 |
| 10 jul 2024 | 11,79 | 11,79 | 11,73 | 11,78 | 11,56 | 735.900 |
| 09 jul 2024 | 11,78 | 11,78 | 11,71 | 11,75 | 11,53 | 631.500 |
| 08 jul 2024 | 11,76 | 11,78 | 11,74 | 11,75 | 11,53 | 557.700 |
| 05 jul 2024 | 11,76 | 11,80 | 11,74 | 11,78 | 11,56 | 547.600 |
| 03 jul 2024 | 11,76 | 11,81 | 11,75 | 11,75 | 11,53 | 514.500 |
| 02 jul 2024 | 11,78 | 11,82 | 11,75 | 11,76 | 11,54 | 730.100 |
| 01 jul 2024 | 11,72 | 11,77 | 11,69 | 11,73 | 11,51 | 987.900 |
| 28 jun 2024 | 11,89 | 11,93 | 11,74 | 11,74 | 11,52 | 1.005.200 |
| 27 jun 2024 | 11,82 | 11,84 | 11,76 | 11,81 | 11,59 | 624.400 |
| 26 jun 2024 | 11,76 | 11,78 | 11,72 | 11,77 | 11,55 | 539.900 |
| 25 jun 2024 | 11,73 | 11,77 | 11,73 | 11,77 | 11,55 | 618.500 |
| 24 jun 2024 | 11,77 | 11,78 | 11,70 | 11,74 | 11,52 | 764.400 |
| 21 jun 2024 | 11,76 | 11,79 | 11,70 | 11,72 | 11,50 | 342.500 |
| 20 jun 2024 | 11,78 | 11,78 | 11,71 | 11,75 | 11,53 | 903.400 |
| 18 jun 2024 | 11,75 | 11,83 | 11,75 | 11,78 | 11,56 | 551.900 |
| 17 jun 2024 | 11,76 | 11,80 | 11,71 | 11,72 | 11,50 | 569.600 |
| 14 jun 2024 | 11,69 | 11,79 | 11,69 | 11,79 | 11,57 | 674.600 |
| 14 jun 2024 | 0.076 Dividendo | |||||
| 13 jun 2024 | 11,76 | 11,78 | 11,72 | 11,77 | 11,48 | 440.400 |
| 12 jun 2024 | 11,78 | 11,81 | 11,68 | 11,70 | 11,41 | 779.800 |
| 11 jun 2024 | 11,59 | 11,65 | 11,57 | 11,65 | 11,36 | 732.400 |
| 10 jun 2024 | 11,53 | 11,55 | 11,49 | 11,55 | 11,26 | 526.000 |
| 07 jun 2024 | 11,48 | 11,53 | 11,43 | 11,51 | 11,22 | 653.700 |
| 06 jun 2024 | 11,51 | 11,56 | 11,48 | 11,52 | 11,23 | 1.035.900 |
| 05 jun 2024 | 11,45 | 11,55 | 11,41 | 11,46 | 11,17 | 1.333.600 |
| 04 jun 2024 | 11,45 | 11,50 | 11,39 | 11,44 | 11,15 | 856.900 |
| 03 jun 2024 | 11,29 | 11,34 | 11,26 | 11,30 | 11,02 | 496.000 |
| 31 may 2024 | 11,17 | 11,24 | 11,16 | 11,24 | 10,96 | 343.700 |
| 30 may 2024 | 11,10 | 11,15 | 11,07 | 11,13 | 10,85 | 646.000 |
| 29 may 2024 | 11,09 | 11,09 | 11,04 | 11,07 | 10,79 | 1.009.100 |
| 28 may 2024 | 11,24 | 11,24 | 11,11 | 11,12 | 10,84 | 949.200 |
| 24 may 2024 | 11,15 | 11,17 | 11,11 | 11,17 | 10,89 | 346.000 |
| 23 may 2024 | 11,18 | 11,20 | 11,09 | 11,11 | 10,83 | 487.000 |
| 22 may 2024 | 11,28 | 11,28 | 11,18 | 11,18 | 10,90 | 605.000 |
| 21 may 2024 | 11,29 | 11,31 | 11,27 | 11,28 | 11,00 | 485.800 |
| 20 may 2024 | 11,26 | 11,29 | 11,26 | 11,27 | 10,99 | 496.100 |
| 17 may 2024 | 11,28 | 11,32 | 11,25 | 11,27 | 10,99 | 617.800 |
| 16 may 2024 | 11,26 | 11,30 | 11,26 | 11,28 | 11,00 | 513.900 |
| 15 may 2024 | 11,24 | 11,32 | 11,24 | 11,27 | 10,99 | 730.200 |
| 14 may 2024 | 11,15 | 11,23 | 11,15 | 11,19 | 10,91 | 791.100 |
| 14 may 2024 | 0.052 Dividendo | |||||
| 13 may 2024 | 11,25 | 11,25 | 11,19 | 11,22 | 10,89 | 432.700 |
| 10 may 2024 | 11,21 | 11,22 | 11,17 | 11,21 | 10,88 | 862.600 |
| 09 may 2024 | 11,24 | 11,24 | 11,21 | 11,22 | 10,89 | 801.400 |
| 08 may 2024 | 11,22 | 11,26 | 11,21 | 11,22 | 10,89 | 1.623.100 |
| 07 may 2024 | 11,24 | 11,25 | 11,19 | 11,22 | 10,89 | 756.300 |
| *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.