Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.622,32 +370,80 (+0,63%)
Neuberger Berman Real Estate Securities Income Fund Inc. (NRO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2300 | 3,2300 | 112.689 |
| 02 may 2024 | 3,1400 | 3,1700 | 3,1200 | 3,1700 | 3,1700 | 69.100 |
| 01 may 2024 | 3,1400 | 3,1700 | 3,1100 | 3,1300 | 3,1300 | 129.700 |
| 30 abr 2024 | 3,1400 | 3,1600 | 3,1100 | 3,1200 | 3,1200 | 161.500 |
| 29 abr 2024 | 3,1900 | 3,1900 | 3,1100 | 3,1200 | 3,1200 | 170.800 |
| 26 abr 2024 | 3,1200 | 3,1900 | 3,1200 | 3,1600 | 3,1600 | 141.200 |
| 25 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1100 | 3,1100 | 78.800 |
| 24 abr 2024 | 3,1600 | 3,1700 | 3,1400 | 3,1500 | 3,1500 | 65.600 |
| 23 abr 2024 | 3,1000 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 206.100 |
| 22 abr 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 89.500 |
| 19 abr 2024 | 3,0200 | 3,0300 | 3,0000 | 3,0200 | 3,0200 | 96.200 |
| 18 abr 2024 | 3,0600 | 3,0600 | 2,9900 | 3,0000 | 3,0000 | 197.900 |
| 17 abr 2024 | 3,0300 | 3,0500 | 3,0100 | 3,0400 | 3,0400 | 241.000 |
| 16 abr 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0200 | 3,0200 | 262.600 |
| 15 abr 2024 | 3,1800 | 3,2000 | 3,0700 | 3,0700 | 3,0700 | 289.700 |
| 12 abr 2024 | 3,2000 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 163.800 |
| 12 abr 2024 | 0.031 Dividendo | |||||
| 11 abr 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2500 | 3,2190 | 115.300 |
| 10 abr 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2700 | 3,2388 | 153.800 |
| 09 abr 2024 | 3,3100 | 3,3500 | 3,3100 | 3,3300 | 3,2982 | 76.900 |
| 08 abr 2024 | 3,3100 | 3,3400 | 3,3000 | 3,3000 | 3,2685 | 160.500 |
| 05 abr 2024 | 3,3000 | 3,3500 | 3,2900 | 3,2900 | 3,2586 | 84.900 |
| 04 abr 2024 | 3,3000 | 3,3300 | 3,2800 | 3,2900 | 3,2586 | 137.800 |
| 03 abr 2024 | 3,2800 | 3,3000 | 3,2500 | 3,2800 | 3,2487 | 223.500 |
| 02 abr 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2700 | 3,2388 | 153.400 |
| 01 abr 2024 | 3,3500 | 3,3700 | 3,2900 | 3,3100 | 3,2784 | 263.400 |
| 28 mar 2024 | 3,3300 | 3,3500 | 3,3100 | 3,3400 | 3,3081 | 208.500 |
| 27 mar 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3100 | 3,2784 | 191.000 |
| 26 mar 2024 | 3,2300 | 3,3000 | 3,2200 | 3,2800 | 3,2487 | 345.500 |
| 25 mar 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2200 | 3,1893 | 180.300 |
| 22 mar 2024 | 3,2100 | 3,2400 | 3,2100 | 3,2100 | 3,1794 | 261.600 |
| 21 mar 2024 | 3,2500 | 3,2600 | 3,2200 | 3,2200 | 3,1893 | 136.900 |
| 20 mar 2024 | 3,1800 | 3,2200 | 3,1800 | 3,2200 | 3,1893 | 150.500 |
| 19 mar 2024 | 3,2000 | 3,2100 | 3,1800 | 3,1900 | 3,1596 | 139.300 |
| 18 mar 2024 | 3,1900 | 3,2100 | 3,1800 | 3,1900 | 3,1596 | 230.000 |
| 15 mar 2024 | 3,1900 | 3,2100 | 3,1800 | 3,1900 | 3,1596 | 130.300 |
| 14 mar 2024 | 3,2500 | 3,2700 | 3,1800 | 3,2000 | 3,1695 | 183.700 |
| 14 mar 2024 | 0.031 Dividendo | |||||
| 13 mar 2024 | 3,3000 | 3,3100 | 3,2700 | 3,2800 | 3,2180 | 146.900 |
| 12 mar 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2900 | 3,2278 | 240.100 |
| 11 mar 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2180 | 165.600 |
| 08 mar 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2800 | 3,2180 | 290.600 |
| 07 mar 2024 | 3,2900 | 3,3200 | 3,2800 | 3,2800 | 3,2180 | 167.800 |
| 06 mar 2024 | 3,2900 | 3,3000 | 3,2700 | 3,2800 | 3,2180 | 91.700 |
| 05 mar 2024 | 3,2900 | 3,3000 | 3,2700 | 3,2800 | 3,2180 | 167.600 |
| 04 mar 2024 | 3,3300 | 3,3400 | 3,2900 | 3,2900 | 3,2278 | 170.900 |
| 01 mar 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3200 | 3,2573 | 300.200 |
| 29 feb 2024 | 3,2900 | 3,3100 | 3,2900 | 3,2900 | 3,2278 | 162.300 |
| 28 feb 2024 | 3,2900 | 3,2900 | 3,2600 | 3,2600 | 3,1984 | 168.800 |
| 27 feb 2024 | 3,2900 | 3,3100 | 3,2900 | 3,3000 | 3,2376 | 158.900 |
| 26 feb 2024 | 3,3300 | 3,3300 | 3,2600 | 3,2800 | 3,2180 | 172.900 |
| 23 feb 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3100 | 3,2474 | 117.500 |
| 22 feb 2024 | 3,2800 | 3,3200 | 3,2700 | 3,3000 | 3,2376 | 130.100 |
| 21 feb 2024 | 3,2400 | 3,3000 | 3,2200 | 3,2700 | 3,2082 | 147.200 |
| 20 feb 2024 | 3,2800 | 3,3600 | 3,2400 | 3,2500 | 3,1886 | 176.700 |
| 16 feb 2024 | 3,3400 | 3,3400 | 3,2700 | 3,2800 | 3,2180 | 224.900 |
| 15 feb 2024 | 3,3100 | 3,3800 | 3,3100 | 3,3500 | 3,2867 | 267.900 |
| 14 feb 2024 | 3,2700 | 3,3500 | 3,2700 | 3,3300 | 3,2671 | 229.800 |
| 14 feb 2024 | 0.031 Dividendo | |||||
| 13 feb 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2900 | 3,1974 | 249.400 |
| 12 feb 2024 | 3,3600 | 3,3800 | 3,3500 | 3,3800 | 3,2849 | 123.400 |
| 09 feb 2024 | 3,3700 | 3,3800 | 3,3300 | 3,3500 | 3,2557 | 142.600 |
| 08 feb 2024 | 3,3600 | 3,3700 | 3,3300 | 3,3600 | 3,2654 | 220.800 |
| 07 feb 2024 | 3,3600 | 3,3700 | 3,3300 | 3,3300 | 3,2363 | 192.800 |
| 06 feb 2024 | 3,3100 | 3,3800 | 3,3100 | 3,3500 | 3,2557 | 148.200 |
| 05 feb 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3200 | 3,2266 | 321.500 |
| 02 feb 2024 | 3,4100 | 3,4100 | 3,3500 | 3,3700 | 3,2752 | 276.000 |
| 01 feb 2024 | 3,3700 | 3,4500 | 3,3500 | 3,4500 | 3,3529 | 264.800 |
| 31 ene 2024 | 3,4300 | 3,4400 | 3,3500 | 3,3700 | 3,2752 | 354.300 |
| 30 ene 2024 | 3,4500 | 3,4500 | 3,3800 | 3,4200 | 3,3237 | 434.800 |
| 29 ene 2024 | 3,3900 | 3,4500 | 3,3500 | 3,4500 | 3,3529 | 572.500 |
| 26 ene 2024 | 3,2700 | 3,4200 | 3,2600 | 3,3300 | 3,2363 | 1.186.800 |
| 25 ene 2024 | 3,2900 | 3,3000 | 3,2400 | 3,2500 | 3,1585 | 248.900 |
| 24 ene 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2600 | 3,1683 | 334.900 |
| 23 ene 2024 | 3,3200 | 3,3200 | 3,2500 | 3,2800 | 3,1877 | 357.800 |
| 22 ene 2024 | 3,2400 | 3,2900 | 3,2100 | 3,2900 | 3,1974 | 757.400 |
| 19 ene 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1900 | 3,1002 | 353.700 |
| 18 ene 2024 | 3,0800 | 3,1600 | 3,0700 | 3,1400 | 3,0516 | 668.800 |
| 17 ene 2024 | 3,1200 | 3,1400 | 3,0200 | 3,0500 | 2,9642 | 401.100 |
| 16 ene 2024 | 3,2300 | 3,2300 | 3,1400 | 3,1600 | 3,0711 | 358.600 |
| 12 ene 2024 | 3,2300 | 3,2700 | 3,2300 | 3,2400 | 3,1488 | 107.400 |
| 12 ene 2024 | 0.031 Dividendo | |||||
| 11 ene 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2700 | 3,1478 | 141.400 |
| 10 ene 2024 | 3,2600 | 3,3200 | 3,2600 | 3,2900 | 3,1671 | 103.300 |
| 09 ene 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2700 | 3,1478 | 89.200 |
| 08 ene 2024 | 3,2100 | 3,3000 | 3,2100 | 3,3000 | 3,1767 | 84.800 |
| 05 ene 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2200 | 3,0997 | 113.800 |
| 04 ene 2024 | 3,1700 | 3,2300 | 3,1700 | 3,2300 | 3,1093 | 100.600 |
| 03 ene 2024 | 3,2600 | 3,2600 | 3,1800 | 3,1900 | 3,0708 | 168.400 |
| 02 ene 2024 | 3,1900 | 3,2600 | 3,1900 | 3,2600 | 3,1382 | 143.800 |
| 29 dic 2023 | 3,2200 | 3,2400 | 3,1800 | 3,1900 | 3,0708 | 160.700 |
| 28 dic 2023 | 3,2100 | 3,2300 | 3,1800 | 3,2100 | 3,0901 | 133.400 |
| 27 dic 2023 | 3,1800 | 3,2100 | 3,1800 | 3,2100 | 3,0901 | 176.800 |
| 26 dic 2023 | 3,1700 | 3,1900 | 3,1600 | 3,1800 | 3,0612 | 174.600 |
| 22 dic 2023 | 3,1900 | 3,2400 | 3,1500 | 3,1700 | 3,0516 | 218.800 |
| 21 dic 2023 | 3,2000 | 3,2100 | 3,1600 | 3,1800 | 3,0612 | 141.300 |
| 20 dic 2023 | 3,2200 | 3,2500 | 3,1700 | 3,1700 | 3,0516 | 129.700 |
| 19 dic 2023 | 3,2200 | 3,2300 | 3,2000 | 3,2100 | 3,0901 | 93.200 |
| 18 dic 2023 | 3,2300 | 3,2400 | 3,1900 | 3,1900 | 3,0708 | 125.600 |
| 15 dic 2023 | 3,2900 | 3,3100 | 3,2100 | 3,2300 | 3,1093 | 177.700 |
| *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.