Mercados españoles cerrados

Nuveen Dividend Growth R6 (NSBFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,98-0,13 (-0,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202460,9860,9860,9860,9860,98-
20 jun 202461,1161,1161,1161,1161,11-
18 jun 202461,0461,0461,0461,0461,04-
17 jun 202461,1561,1561,1561,1561,15-
14 jun 202460,5760,5760,5760,5760,57-
13 jun 202460,5560,5560,5560,5560,55-
12 jun 202460,1660,1660,1660,1660,16-
11 jun 202459,9359,9359,9359,9359,93-
10 jun 202459,8359,8359,8359,8359,83-
07 jun 202459,6159,6159,6159,6159,61-
06 jun 202459,6859,6859,6859,6859,68-
05 jun 202459,7559,7559,7559,7559,75-
04 jun 202459,2359,2359,2359,2359,23-
03 jun 202459,0659,0659,0659,0659,06-
31 may 202459,2759,2759,2759,2759,27-
30 may 202458,5758,5758,5758,5758,57-
29 may 202458,4758,4758,4758,4758,47-
28 may 202459,0459,0459,0459,0459,04-
24 may 202459,4159,4159,4159,4159,41-
23 may 202459,2259,2259,2259,2259,22-
22 may 202459,9559,9559,9559,9559,95-
21 may 202460,1360,1360,1360,1360,13-
20 may 202460,0260,0260,0260,0260,02-
17 may 202460,1860,1860,1860,1860,18-
16 may 202460,0960,0960,0960,0960,09-
15 may 202460,0760,0760,0760,0760,07-
14 may 202459,4259,4259,4259,4259,42-
13 may 202459,1259,1259,1259,1259,12-
10 may 202459,1759,1759,1759,1759,17-
09 may 202458,9058,9058,9058,9058,90-
08 may 202458,5558,5558,5558,5558,55-
07 may 202458,3758,3758,3758,3758,37-
06 may 202458,1158,1158,1158,1158,11-
03 may 202457,8357,8357,8357,8357,83-
02 may 202457,0957,0957,0957,0957,09-
01 may 202456,8356,8356,8356,8356,83-
30 abr 202457,1257,1257,1257,1257,12-
29 abr 202457,8557,8557,8557,8557,85-
26 abr 202457,6957,6957,6957,6957,69-
25 abr 202457,6157,6157,6157,6157,61-
24 abr 202457,6157,6157,6157,6157,61-
23 abr 202457,4357,4357,4357,4357,43-
22 abr 202457,0457,0457,0457,0457,04-
19 abr 202456,6456,6456,6456,6456,64-
18 abr 202456,5456,5456,5456,5456,54-
17 abr 202456,5956,5956,5956,5956,59-
16 abr 202456,7856,7856,7856,7856,78-
15 abr 202456,7956,7956,7956,7956,79-
12 abr 202457,2957,2957,2957,2957,29-
11 abr 202458,0658,0658,0658,0658,06-
10 abr 202457,8257,8257,8257,8257,82-
09 abr 202458,5858,5858,5858,5858,58-
08 abr 202458,4858,4858,4858,4858,48-
05 abr 202458,4758,4758,4758,4758,47-
04 abr 202457,9957,9957,9957,9957,99-
03 abr 202458,5258,5258,5258,5258,52-
02 abr 202458,5958,5958,5958,5958,59-
01 abr 202459,0559,0559,0559,0559,05-
28 mar 202459,3459,3459,3459,3459,34-
27 mar 202459,3959,3959,3959,3959,39-
26 mar 202458,7558,7558,7558,7558,75-
25 mar 202458,9158,9158,9158,9158,91-
22 mar 202459,2159,2159,2159,2159,21-
21 mar 202459,4259,4259,4259,4259,42-
20 mar 202459,3859,3859,3859,3859,38-
19 mar 202458,9958,9958,9958,9958,99-
18 mar 202458,5458,5458,5458,5458,54-
15 mar 202458,5358,5358,5358,5358,53-
14 mar 202458,8858,8858,8858,8858,88-
13 mar 202458,8958,8958,8958,8958,89-
12 mar 202458,9858,9858,9858,9858,98-
11 mar 202458,7058,7058,7058,7058,70-
08 mar 202458,6058,6058,6058,6058,60-
07 mar 202458,7458,7458,7458,7458,74-
06 mar 202458,4658,4658,4658,4658,46-
05 mar 202458,2258,2258,2258,2258,22-
04 mar 202458,7758,7758,7758,7758,77-
01 mar 202458,8658,8658,8658,8658,86-
29 feb 202458,5458,5458,5458,5458,54-
28 feb 202458,4558,4558,4558,4558,45-
27 feb 202458,3658,3658,3658,3658,36-
26 feb 202458,3658,3658,3658,3658,36-
23 feb 202458,5658,5658,5658,5658,56-
22 feb 202458,5158,5158,5158,5158,51-
21 feb 202457,6857,6857,6857,6857,68-
20 feb 202457,4457,4457,4457,4457,44-
16 feb 202457,4857,4857,4857,4857,48-
15 feb 202457,6657,6657,6657,6657,66-
14 feb 202457,1657,1657,1657,1657,16-
13 feb 202456,9256,9256,9256,9256,92-
12 feb 202457,6557,6557,6557,6557,65-
09 feb 202457,8257,8257,8257,8257,82-
08 feb 202457,5957,5957,5957,5957,59-
07 feb 202457,6357,6357,6357,6357,63-
06 feb 202457,2857,2857,2857,2857,28-
05 feb 202457,0257,0257,0257,0257,02-
02 feb 202457,4057,4057,4057,4057,40-
01 feb 202457,3357,3357,3357,3357,33-
31 ene 202456,5356,5356,5356,5356,53-
30 ene 202457,2057,2057,2057,2057,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...