Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.199,70 -76,30 (-0,68%) Euro Stoxx 50
4.987,20 -43,15 (-0,86%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,87 +0,65 (+0,77%) Oro
2.344,60 -11,90 (-0,50%) Bitcoin EUR
62.553,77 -565,08 (-0,90%)
Neuberger Berman Dividend Growth A (NDGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 24 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 23 may 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 22 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 21 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 20 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 17 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 16 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 15 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 14 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 13 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 10 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 09 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 08 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 07 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 06 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 03 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 02 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 01 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 30 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 29 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 25 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 24 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 23 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 22 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 19 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 18 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 17 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 16 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 15 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 12 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 11 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 10 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 09 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 08 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 05 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 04 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 03 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 02 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 01 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 27 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 26 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 25 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 22 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 21 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 20 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 19 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 18 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 15 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 14 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 12 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 11 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 08 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 07 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 06 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 05 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 04 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 01 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 29 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 28 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 27 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 26 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 23 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 22 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 21 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 20 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 16 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 15 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 14 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 13 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 12 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 09 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 08 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 07 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 06 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 05 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 02 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 01 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 31 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 30 ene 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 29 ene 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 26 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 25 ene 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 24 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 23 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 22 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 19 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 18 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 17 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 16 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 12 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 11 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 10 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 09 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 08 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 05 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 04 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| *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.