Mercados españoles cerrados en 35 mins

Neuberger Berman Genesis Inv (NBGNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,08-0,71 (-1,13%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202462,0862,0862,0862,0862,08-
24 jun 202462,7962,7962,7962,7962,79-
21 jun 202462,5762,5762,5762,5762,57-
20 jun 202462,3362,3362,3362,3362,33-
18 jun 202462,6862,6862,6862,6862,68-
17 jun 202462,6362,6362,6362,6362,63-
14 jun 202462,0662,0662,0662,0662,06-
13 jun 202462,8762,8762,8762,8762,87-
12 jun 202463,3363,3363,3363,3363,33-
11 jun 202462,0462,0462,0462,0462,04-
10 jun 202462,1362,1362,1362,1362,13-
07 jun 202461,8061,8061,8061,8061,80-
06 jun 202462,3062,3062,3062,3062,30-
05 jun 202462,7462,7462,7462,7462,74-
04 jun 202461,8461,8461,8461,8461,84-
03 jun 202462,6062,6062,6062,6062,60-
31 may 202463,5063,5063,5063,5063,50-
30 may 202462,9562,9562,9562,9562,95-
29 may 202462,5162,5162,5162,5162,51-
28 may 202463,4563,4563,4563,4563,45-
24 may 202463,9763,9763,9763,9763,97-
23 may 202463,4063,4063,4063,4063,40-
22 may 202464,1564,1564,1564,1564,15-
21 may 202464,6164,6164,6164,6164,61-
20 may 202464,9864,9864,9864,9864,98-
17 may 202464,6864,6864,6864,6864,68-
16 may 202464,4464,4464,4464,4464,44-
15 may 202465,0265,0265,0265,0265,02-
14 may 202464,5564,5564,5564,5564,55-
13 may 202463,9763,9763,9763,9763,97-
10 may 202464,2264,2264,2264,2264,22-
09 may 202464,1364,1364,1364,1364,13-
08 may 202463,4363,4363,4363,4363,43-
07 may 202463,6963,6963,6963,6963,69-
06 may 202463,5863,5863,5863,5863,58-
03 may 202462,6762,6762,6762,6762,67-
02 may 202461,8361,8361,8361,8361,83-
01 may 202460,8060,8060,8060,8060,80-
30 abr 202460,5760,5760,5760,5760,57-
29 abr 202461,7561,7561,7561,7561,75-
26 abr 202461,4861,4861,4861,4861,48-
25 abr 202461,0961,0961,0961,0961,09-
24 abr 202461,3361,3361,3361,3361,33-
23 abr 202461,3061,3061,3061,3061,30-
22 abr 202460,2760,2760,2760,2760,27-
19 abr 202459,7459,7459,7459,7459,74-
18 abr 202459,5959,5959,5959,5959,59-
17 abr 202459,7559,7559,7559,7559,75-
16 abr 202460,4860,4860,4860,4860,48-
15 abr 202460,7660,7660,7660,7660,76-
12 abr 202461,4161,4161,4161,4161,41-
11 abr 202462,2562,2562,2562,2562,25-
10 abr 202462,1462,1462,1462,1462,14-
09 abr 202463,6263,6263,6263,6263,62-
08 abr 202463,3363,3363,3363,3363,33-
05 abr 202463,0163,0163,0163,0163,01-
04 abr 202462,6462,6462,6462,6462,64-
03 abr 202463,0863,0863,0863,0863,08-
02 abr 202462,8762,8762,8762,8762,87-
01 abr 202463,8363,8363,8363,8363,83-
28 mar 202464,3864,3864,3864,3864,38-
27 mar 202464,1364,1364,1364,1364,13-
26 mar 202463,0563,0563,0563,0563,05-
25 mar 202463,0563,0563,0563,0563,05-
22 mar 202463,3263,3263,3263,3263,32-
21 mar 202463,6563,6563,6563,6563,65-
20 mar 202462,8862,8862,8862,8862,88-
19 mar 202462,1862,1862,1862,1862,18-
18 mar 202461,6161,6161,6161,6161,61-
15 mar 202461,7961,7961,7961,7961,79-
14 mar 202461,6761,6761,6761,6761,67-
13 mar 202462,4462,4462,4462,4462,44-
12 mar 202462,4462,4462,4462,4462,44-
11 mar 202462,3262,3262,3262,3262,32-
08 mar 202462,6562,6562,6562,6562,65-
07 mar 202463,0463,0463,0463,0463,04-
06 mar 202462,2762,2762,2762,2762,27-
05 mar 202461,7961,7961,7961,7961,79-
04 mar 202462,3562,3562,3562,3562,35-
01 mar 202462,1862,1862,1862,1862,18-
29 feb 202461,9661,9661,9661,9661,96-
28 feb 202461,4261,4261,4261,4261,42-
27 feb 202461,2961,2961,2961,2961,29-
26 feb 202461,2161,2161,2161,2161,21-
23 feb 202461,1861,1861,1861,1861,18-
22 feb 202461,2561,2561,2561,2561,25-
21 feb 202460,5260,5260,5260,5260,52-
20 feb 202460,5360,5360,5360,5360,53-
16 feb 202461,2761,2761,2761,2761,27-
15 feb 202461,6761,6761,6761,6761,67-
14 feb 202460,8460,8460,8460,8460,84-
13 feb 202459,7559,7559,7559,7559,75-
12 feb 202461,5261,5261,5261,5261,52-
09 feb 202461,1561,1561,1561,1561,15-
08 feb 202460,3960,3960,3960,3960,39-
07 feb 202459,8059,8059,8059,8059,80-
06 feb 202459,5859,5859,5859,5859,58-
05 feb 202459,2559,2559,2559,2559,25-
02 feb 202460,0160,0160,0160,0160,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...