Mercados españoles cerrados

Natixis US Equity Opportunities N (NESNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,90+0,38 (+0,74%)
Al cierre: 04:26PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202451,5251,5251,5251,5251,52-
01 may 202450,9950,9950,9950,9950,99-
30 abr 202451,1251,1251,1251,1251,12-
29 abr 202452,1352,1352,1352,1352,13-
26 abr 202451,9751,9751,9751,9751,97-
25 abr 202451,5051,5051,5051,5051,50-
24 abr 202451,9551,9551,9551,9551,95-
23 abr 202452,0352,0352,0352,0352,03-
22 abr 202451,4651,4651,4651,4651,46-
19 abr 202450,9750,9750,9750,9750,97-
18 abr 202451,2551,2551,2551,2551,25-
17 abr 202451,1951,1951,1951,1951,19-
16 abr 202451,4151,4151,4151,4151,41-
15 abr 202451,6151,6151,6151,6151,61-
12 abr 202452,3052,3052,3052,3052,30-
11 abr 202453,1153,1153,1153,1153,11-
10 abr 202452,8652,8652,8652,8652,86-
09 abr 202453,4753,4753,4753,4753,47-
08 abr 202453,4953,4953,4953,4953,49-
05 abr 202453,4253,4253,4253,4253,42-
04 abr 202452,9352,9352,9352,9352,93-
04 abr 20240.007 Dividendo
03 abr 202453,5853,5853,5853,5853,57-
02 abr 202453,5153,5153,5153,5153,50-
01 abr 202453,9253,9253,9253,9253,91-
28 mar 202454,0554,0554,0554,0554,04-
27 mar 202453,9253,9253,9253,9253,91-
26 mar 202453,6053,6053,6053,6053,59-
25 mar 202453,7053,7053,7053,7053,69-
22 mar 202453,7153,7153,7153,7153,70-
21 mar 202453,9453,9453,9453,9453,93-
20 mar 202453,6653,6653,6653,6653,65-
19 mar 202452,9652,9652,9652,9652,95-
18 mar 202452,8052,8052,8052,8052,79-
15 mar 202452,3452,3452,3452,3452,33-
14 mar 202452,6152,6152,6152,6152,60-
13 mar 202452,9152,9152,9152,9152,90-
12 mar 202452,8352,8352,8352,8352,82-
11 mar 202452,3552,3552,3552,3552,34-
08 mar 202452,4052,4052,4052,4052,39-
07 mar 202452,6152,6152,6152,6152,60-
06 mar 202451,9251,9251,9251,9251,91-
05 mar 202451,6651,6651,6651,6651,65-
04 mar 202452,0852,0852,0852,0852,07-
01 mar 202452,3752,3752,3752,3752,36-
29 feb 202452,0552,0552,0552,0552,04-
28 feb 202451,6951,6951,6951,6951,68-
27 feb 202451,8651,8651,8651,8651,85-
26 feb 202451,6451,6451,6451,6451,63-
23 feb 202451,6851,6851,6851,6851,67-
22 feb 202451,7051,7051,7051,7051,69-
21 feb 202450,7450,7450,7450,7450,73-
20 feb 202450,7850,7850,7850,7850,77-
16 feb 202451,1751,1751,1751,1751,16-
15 feb 202451,5451,5451,5451,5451,53-
14 feb 202450,9850,9850,9850,9850,97-
13 feb 202450,2350,2350,2350,2350,22-
12 feb 202451,2751,2751,2751,2751,26-
09 feb 202450,9350,9350,9350,9350,92-
08 feb 202450,6550,6550,6550,6550,64-
07 feb 202450,2450,2450,2450,2450,23-
06 feb 202449,8649,8649,8649,8649,85-
05 feb 202449,7049,7049,7049,7049,69-
02 feb 202450,0650,0650,0650,0650,05-
01 feb 202449,7049,7049,7049,7049,69-
31 ene 202449,1949,1949,1949,1949,18-
30 ene 202450,0050,0050,0050,0049,99-
29 ene 202449,8949,8949,8949,8949,88-
26 ene 202449,4749,4749,4749,4749,46-
25 ene 202449,2449,2449,2449,2449,23-
24 ene 202449,0049,0049,0049,0048,99-
23 ene 202448,8548,8548,8548,8548,84-
22 ene 202448,7348,7348,7348,7348,72-
19 ene 202448,5648,5648,5648,5648,55-
18 ene 202447,9047,9047,9047,9047,89-
17 ene 202447,6147,6147,6147,6147,60-
16 ene 202447,9447,9447,9447,9447,93-
12 ene 202448,2748,2748,2748,2748,26-
11 ene 202448,3048,3048,3048,3048,29-
10 ene 202448,3248,3248,3248,3248,31-
09 ene 202448,1748,1748,1748,1748,16-
08 ene 202448,3748,3748,3748,3748,36-
05 ene 202447,7647,7647,7647,7647,75-
04 ene 202447,5847,5847,5847,5847,57-
03 ene 202447,8047,8047,8047,8047,79-
02 ene 202448,3848,3848,3848,3848,37-
29 dic 202348,7148,7148,7148,7148,70-
28 dic 202348,9848,9848,9848,9848,97-
27 dic 202348,9548,9548,9548,9548,94-
26 dic 202348,8248,8248,8248,8248,81-
22 dic 202348,5448,5448,5448,5448,53-
21 dic 202348,4648,4648,4648,4648,45-
21 dic 20230.149 Dividendo
21 dic 20232.892 Plusvalía
20 dic 202350,9050,9050,9050,9047,85-
19 dic 202351,6851,6851,6851,6848,59-
18 dic 202351,2851,2851,2851,2848,21-
15 dic 202351,0051,0051,0051,0047,95-
14 dic 202350,9750,9750,9750,9747,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...