Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.352,80 +14,60 (+0,13%) Euro Stoxx 50
4.989,47 +7,29 (+0,15%) Dólar/Euro
1,0825 -0,0011 (-0,10%) Petróleo Brent
81,82 -0,04 (-0,05%) Oro
2.365,10 -1,40 (-0,06%) Bitcoin EUR
63.160,65 +586,11 (+0,94%)
New Covenant Growth (NCGFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 29 may 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 28 may 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
| 24 may 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 23 may 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 22 may 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 21 may 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
| 20 may 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 17 may 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 16 may 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 15 may 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 14 may 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 13 may 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
| 10 may 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
| 09 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 08 may 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 07 may 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 06 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 03 may 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 02 may 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 01 may 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 30 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 29 abr 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 26 abr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 25 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 24 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 23 abr 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 22 abr 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
| 19 abr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 18 abr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 17 abr 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
| 16 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 15 abr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 12 abr 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
| 11 abr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 10 abr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 09 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 08 abr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 05 abr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 04 abr 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 04 abr 2024 | 0.073 Dividendo | |||||
| 03 abr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,85 | - |
| 02 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,77 | - |
| 01 abr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,29 | - |
| 28 mar 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,46 | - |
| 27 mar 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,38 | - |
| 26 mar 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,76 | - |
| 25 mar 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,91 | - |
| 22 mar 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,09 | - |
| 21 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,25 | - |
| 20 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,00 | - |
| 19 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,37 | - |
| 18 mar 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,04 | - |
| 15 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,70 | - |
| 14 mar 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,06 | - |
| 13 mar 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,33 | - |
| 12 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,41 | - |
| 11 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,78 | - |
| 08 mar 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,89 | - |
| 07 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,26 | - |
| 06 mar 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,66 | - |
| 05 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,35 | - |
| 04 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,98 | - |
| 01 mar 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,04 | - |
| 29 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,51 | - |
| 28 feb 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,19 | - |
| 27 feb 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,32 | - |
| 26 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,18 | - |
| 23 feb 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,36 | - |
| 22 feb 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,32 | - |
| 21 feb 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,15 | - |
| 20 feb 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,13 | - |
| 16 feb 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,52 | - |
| 15 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,81 | - |
| 14 feb 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,39 | - |
| 13 feb 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,75 | - |
| 12 feb 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,75 | - |
| 09 feb 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,71 | - |
| 08 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,33 | - |
| 07 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,21 | - |
| 06 feb 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,80 | - |
| 05 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,63 | - |
| 02 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,93 | - |
| 01 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,38 | - |
| 31 ene 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,67 | - |
| 30 ene 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,65 | - |
| 29 ene 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,75 | - |
| 26 ene 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,25 | - |
| 25 ene 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,30 | - |
| 24 ene 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 57,98 | - |
| 23 ene 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 57,98 | - |
| 22 ene 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,86 | - |
| 19 ene 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,65 | - |
| 18 ene 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,93 | - |
| 17 ene 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,45 | - |
| 16 ene 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,75 | - |
| 12 ene 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 56,99 | - |
| 11 ene 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,97 | - |
| 10 ene 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,05 | - |
| 09 ene 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,77 | - |
| *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.