Mercados españoles abiertos en 5 hrs 58 min

Nuance Mid Cap Value Z (NMVZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,77+0,05 (+0,39%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202412,7712,7712,7712,7712,77-
07 may 202412,7212,7212,7212,7212,72-
06 may 202412,6312,6312,6312,6312,63-
03 may 202412,5912,5912,5912,5912,59-
02 may 202412,5012,5012,5012,5012,50-
01 may 202412,5012,5012,5012,5012,50-
30 abr 202412,4112,4112,4112,4112,41-
29 abr 202412,4812,4812,4812,4812,48-
26 abr 202412,3912,3912,3912,3912,39-
25 abr 202412,3812,3812,3812,3812,38-
24 abr 202412,4412,4412,4412,4412,44-
23 abr 202412,4312,4312,4312,4312,43-
22 abr 202412,2612,2612,2612,2612,26-
19 abr 202412,1812,1812,1812,1812,18-
18 abr 202412,0912,0912,0912,0912,09-
17 abr 202412,0012,0012,0012,0012,00-
16 abr 202411,9911,9911,9911,9911,99-
15 abr 202412,0312,0312,0312,0312,03-
12 abr 202412,0912,0912,0912,0912,09-
11 abr 202412,2212,2212,2212,2212,22-
10 abr 202412,3112,3112,3112,3112,31-
09 abr 202412,5312,5312,5312,5312,53-
08 abr 202412,4612,4612,4612,4612,46-
05 abr 202412,4312,4312,4312,4312,43-
04 abr 202412,4212,4212,4212,4212,42-
03 abr 202412,4512,4512,4512,4512,45-
02 abr 202412,4912,4912,4912,4912,49-
01 abr 202412,5712,5712,5712,5712,57-
28 mar 202412,6312,6312,6312,6312,63-
27 mar 202412,6512,6512,6512,6512,65-
26 mar 202412,4712,4712,4712,4712,47-
25 mar 202412,4812,4812,4812,4812,48-
22 mar 202412,5112,5112,5112,5112,51-
21 mar 202412,5712,5712,5712,5712,57-
20 mar 202412,5312,5312,5312,5312,53-
19 mar 202412,4512,4512,4512,4512,45-
18 mar 202412,4012,4012,4012,4012,40-
15 mar 202412,4612,4612,4612,4612,46-
14 mar 202412,4212,4212,4212,4212,42-
13 mar 202412,5912,5912,5912,5912,59-
12 mar 202412,5112,5112,5112,5112,51-
11 mar 202412,5012,5012,5012,5012,50-
08 mar 202412,4312,4312,4312,4312,43-
07 mar 202412,4112,4112,4112,4112,41-
06 mar 202412,2912,2912,2912,2912,29-
05 mar 202412,2312,2312,2312,2312,23-
04 mar 202412,2512,2512,2512,2512,25-
01 mar 202412,2412,2412,2412,2412,24-
29 feb 202412,2012,2012,2012,2012,20-
28 feb 202412,1912,1912,1912,1912,19-
27 feb 202412,2512,2512,2512,2512,25-
26 feb 202412,2012,2012,2012,2012,20-
23 feb 202412,2912,2912,2912,2912,29-
22 feb 202412,2612,2612,2612,2612,26-
21 feb 202412,2012,2012,2012,2012,20-
20 feb 202412,2112,2112,2112,2112,21-
16 feb 202412,2012,2012,2012,2012,20-
15 feb 202412,2712,2712,2712,2712,27-
14 feb 202412,0712,0712,0712,0712,07-
13 feb 202412,0112,0112,0112,0112,01-
12 feb 202412,3012,3012,3012,3012,30-
09 feb 202412,1512,1512,1512,1512,15-
08 feb 202412,1212,1212,1212,1212,12-
07 feb 202412,1712,1712,1712,1712,17-
06 feb 202412,2012,2012,2012,2012,20-
05 feb 202412,0712,0712,0712,0712,07-
02 feb 202412,2512,2512,2512,2512,25-
01 feb 202412,3112,3112,3112,3112,31-
31 ene 202412,2112,2112,2112,2112,21-
30 ene 202412,3412,3412,3412,3412,34-
29 ene 202412,3812,3812,3812,3812,38-
26 ene 202412,3212,3212,3212,3212,32-
25 ene 202412,2912,2912,2912,2912,29-
24 ene 202412,1912,1912,1912,1912,19-
23 ene 202412,3812,3812,3812,3812,38-
22 ene 202412,5312,5312,5312,5312,53-
19 ene 202412,4112,4112,4112,4112,41-
18 ene 202412,4112,4112,4112,4112,41-
17 ene 202412,3612,3612,3612,3612,36-
16 ene 202412,5012,5012,5012,5012,50-
12 ene 202412,6212,6212,6212,6212,62-
11 ene 202412,5912,5912,5912,5912,59-
10 ene 202412,6612,6612,6612,6612,66-
09 ene 202412,6212,6212,6212,6212,62-
08 ene 202412,6312,6312,6312,6312,63-
05 ene 202412,5112,5112,5112,5112,51-
04 ene 202412,5312,5312,5312,5312,53-
03 ene 202412,4612,4612,4612,4612,46-
02 ene 202412,6512,6512,6512,6512,65-
29 dic 202312,6512,6512,6512,6512,65-
28 dic 202312,7112,7112,7112,7112,71-
27 dic 202312,6912,6912,6912,6912,69-
26 dic 202312,6612,6612,6612,6612,66-
22 dic 202312,5812,5812,5812,5812,58-
21 dic 202312,5312,5312,5312,5312,53-
20 dic 202312,4012,4012,4012,4012,40-
19 dic 202312,5612,5612,5612,5612,56-
18 dic 202312,4312,4312,4312,4312,43-
15 dic 202312,4312,4312,4312,4312,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...