Mercados españoles cerrados en 6 hrs 12 min

Natixis US Equity Opportunities N (NESNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,46+0,49 (+0,96%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
03 abr 202453,5853,5853,5853,5853,58-
02 abr 202453,5153,5153,5153,5153,51-
01 abr 202453,9253,9253,9253,9253,92-
28 mar 202454,0554,0554,0554,0554,05-
27 mar 202453,9253,9253,9253,9253,92-
26 mar 202453,6053,6053,6053,6053,60-
25 mar 202453,7053,7053,7053,7053,70-
22 mar 202453,7153,7153,7153,7153,71-
21 mar 202453,9453,9453,9453,9453,94-
20 mar 202453,6653,6653,6653,6653,66-
19 mar 202452,9652,9652,9652,9652,96-
18 mar 202452,8052,8052,8052,8052,80-
15 mar 202452,3452,3452,3452,3452,34-
14 mar 202452,6152,6152,6152,6152,61-
13 mar 202452,9152,9152,9152,9152,91-
12 mar 202452,8352,8352,8352,8352,83-
11 mar 202452,3552,3552,3552,3552,35-
08 mar 202452,4052,4052,4052,4052,40-
07 mar 202452,6152,6152,6152,6152,61-
06 mar 202451,9251,9251,9251,9251,92-
05 mar 202451,6651,6651,6651,6651,66-
04 mar 202452,0852,0852,0852,0852,08-
01 mar 202452,3752,3752,3752,3752,37-
29 feb 202452,0552,0552,0552,0552,05-
28 feb 202451,6951,6951,6951,6951,69-
27 feb 202451,8651,8651,8651,8651,86-
26 feb 202451,6451,6451,6451,6451,64-
23 feb 202451,6851,6851,6851,6851,68-
22 feb 202451,7051,7051,7051,7051,70-
21 feb 202450,7450,7450,7450,7450,74-
20 feb 202450,7850,7850,7850,7850,78-
16 feb 202451,1751,1751,1751,1751,17-
15 feb 202451,5451,5451,5451,5451,54-
14 feb 202450,9850,9850,9850,9850,98-
13 feb 202450,2350,2350,2350,2350,23-
12 feb 202451,2751,2751,2751,2751,27-
09 feb 202450,9350,9350,9350,9350,93-
08 feb 202450,6550,6550,6550,6550,65-
07 feb 202450,2450,2450,2450,2450,24-
06 feb 202449,8649,8649,8649,8649,86-
05 feb 202449,7049,7049,7049,7049,70-
02 feb 202450,0650,0650,0650,0650,06-
01 feb 202449,7049,7049,7049,7049,70-
31 ene 202449,1949,1949,1949,1949,19-
30 ene 202450,0050,0050,0050,0050,00-
29 ene 202449,8949,8949,8949,8949,89-
26 ene 202449,4749,4749,4749,4749,47-
25 ene 202449,2449,2449,2449,2449,24-
24 ene 202449,0049,0049,0049,0049,00-
23 ene 202448,8548,8548,8548,8548,85-
22 ene 202448,7348,7348,7348,7348,73-
19 ene 202448,5648,5648,5648,5648,56-
18 ene 202447,9047,9047,9047,9047,90-
17 ene 202447,6147,6147,6147,6147,61-
16 ene 202447,9447,9447,9447,9447,94-
12 ene 202448,2748,2748,2748,2748,27-
11 ene 202448,3048,3048,3048,3048,30-
10 ene 202448,3248,3248,3248,3248,32-
09 ene 202448,1748,1748,1748,1748,17-
08 ene 202448,3748,3748,3748,3748,37-
05 ene 202447,7647,7647,7647,7647,76-
04 ene 202447,5847,5847,5847,5847,58-
03 ene 202447,8047,8047,8047,8047,80-
02 ene 202448,3848,3848,3848,3848,38-
29 dic 202348,7148,7148,7148,7148,71-
28 dic 202348,9848,9848,9848,9848,98-
27 dic 202348,9548,9548,9548,9548,95-
26 dic 202348,8248,8248,8248,8248,82-
22 dic 202348,5448,5448,5448,5448,54-
21 dic 202348,4648,4648,4648,4648,46-
21 dic 20230.149 Dividendo
21 dic 20232.892 Plusvalía
20 dic 202350,9050,9050,9050,9047,86-
19 dic 202351,6851,6851,6851,6848,59-
18 dic 202351,2851,2851,2851,2848,22-
15 dic 202351,0051,0051,0051,0047,95-
14 dic 202350,9750,9750,9750,9747,92-
13 dic 202350,2050,2050,2050,2047,20-
12 dic 202349,2449,2449,2449,2446,30-
11 dic 202349,2649,2649,2649,2646,32-
08 dic 202349,1649,1649,1649,1646,22-
07 dic 202348,8448,8448,8448,8445,92-
06 dic 202348,3948,3948,3948,3945,50-
05 dic 202348,6648,6648,6648,6645,75-
04 dic 202349,0049,0049,0049,0046,07-
01 dic 202349,2649,2649,2649,2646,32-
30 nov 202348,8248,8248,8248,8245,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...