Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.688,66 +452,59 (+1,18%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,60 +0,27 (+0,32%) Bitcoin EUR
58.643,83 -704,96 (-1,19%)
Nuveen Floating Rate Income C (NFFCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 03 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 02 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 01 may 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 30 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 30 abr 2024 | 0.127 Dividendo | |||||
| 29 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,02 | - |
| 26 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
| 25 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 24 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
| 23 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,02 | - |
| 22 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 19 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 18 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 17 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 16 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 15 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
| 12 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,02 | - |
| 11 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,03 | - |
| 10 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,03 | - |
| 09 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
| 08 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
| 05 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
| 04 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
| 03 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,05 | - |
| 02 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,05 | - |
| 01 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 28 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 27 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 26 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 25 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 22 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 21 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 20 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 19 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 18 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 15 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 14 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 13 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 12 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,08 | - |
| 11 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 08 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 07 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,07 | - |
| 06 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 05 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,06 | - |
| 04 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,04 | - |
| 01 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,03 | - |
| 29 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,03 | - |
| 28 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,02 | - |
| 27 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
| 26 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,01 | - |
| 23 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 22 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,00 | - |
| 21 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,99 | - |
| 20 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
| 16 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
| 15 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 14 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,96 | - |
| 13 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,96 | - |
| 12 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 09 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 08 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 07 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 06 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,96 | - |
| 05 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,97 | - |
| 02 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
| 01 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
| 31 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 17,98 | - |
| 31 ene 2024 | 0.127 Dividendo | |||||
| 30 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,87 | - |
| 29 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 26 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 17,89 | - |
| 25 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 17,89 | - |
| 24 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 23 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 22 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 19 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 18 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 17,88 | - |
| 17 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 17,87 | - |
| 16 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 17,89 | - |
| 12 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 11 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 10 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 09 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,84 | - |
| 08 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,84 | - |
| 05 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 17,83 | - |
| 04 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,84 | - |
| 03 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,84 | - |
| 02 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,85 | - |
| 29 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 17,86 | - |
| 29 dic 2023 | 0.127 Dividendo | |||||
| 28 dic 2023 | 18,11 | 18,11 | 18,11 | 18,11 | 17,73 | - |
| 27 dic 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 17,72 | - |
| 26 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 17,71 | - |
| 22 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 17,71 | - |
| 21 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 17,71 | - |
| 20 dic 2023 | 18,08 | 18,08 | 18,08 | 18,08 | 17,70 | - |
| 19 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 17,69 | - |
| 18 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 17,68 | - |
| 15 dic 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 17,68 | - |
| *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.