Mercados españoles cerrados

Nuveen Small-Cap Value Opps R6 (NSCFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,22+0,60 (+1,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202457,2257,2257,2257,2257,22-
27 jun 202456,6256,6256,6256,6256,62-
26 jun 202456,2856,2856,2856,2856,28-
25 jun 202456,4056,4056,4056,4056,40-
24 jun 202456,6456,6456,6456,6456,64-
21 jun 202456,2356,2356,2356,2356,23-
20 jun 202456,0856,0856,0856,0856,08-
18 jun 202456,0156,0156,0156,0156,01-
17 jun 202455,8955,8955,8955,8955,89-
14 jun 202455,5455,5455,5455,5455,54-
13 jun 202456,1556,1556,1556,1556,15-
12 jun 202456,7356,7356,7356,7356,73-
11 jun 202456,0056,0056,0056,0056,00-
10 jun 202456,3556,3556,3556,3556,35-
07 jun 202456,4956,4956,4956,4956,49-
06 jun 202456,9556,9556,9556,9556,95-
05 jun 202457,1657,1657,1657,1657,16-
04 jun 202456,7156,7156,7156,7156,71-
03 jun 202457,4457,4457,4457,4457,44-
31 may 202457,9757,9757,9757,9757,97-
30 may 202457,4357,4357,4357,4357,43-
29 may 202456,7256,7256,7256,7256,72-
28 may 202457,5957,5957,5957,5957,59-
24 may 202457,4957,4957,4957,4957,49-
23 may 202456,8856,8856,8856,8856,88-
22 may 202457,6557,6557,6557,6557,65-
21 may 202458,0558,0558,0558,0558,05-
20 may 202458,0858,0858,0858,0858,08-
17 may 202457,8057,8057,8057,8057,80-
16 may 202457,6757,6757,6757,6757,67-
15 may 202457,8257,8257,8257,8257,82-
14 may 202457,4657,4657,4657,4657,46-
13 may 202457,0157,0157,0157,0157,01-
10 may 202457,2857,2857,2857,2857,28-
09 may 202457,0957,0957,0957,0957,09-
08 may 202456,8156,8156,8156,8156,81-
07 may 202456,5256,5256,5256,5256,52-
06 may 202456,3356,3356,3356,3356,33-
03 may 202455,6255,6255,6255,6255,62-
02 may 202455,2455,2455,2455,2455,24-
01 may 202454,4854,4854,4854,4854,48-
30 abr 202454,3454,3454,3454,3454,34-
29 abr 202455,3655,3655,3655,3655,36-
26 abr 202455,0855,0855,0855,0855,08-
25 abr 202454,9854,9854,9854,9854,98-
24 abr 202455,3055,3055,3055,3055,30-
23 abr 202455,1855,1855,1855,1855,18-
22 abr 202454,4054,4054,4054,4054,40-
19 abr 202454,0754,0754,0754,0754,07-
18 abr 202453,6153,6153,6153,6153,61-
17 abr 202453,5753,5753,5753,5753,57-
16 abr 202454,1054,1054,1054,1054,10-
15 abr 202454,3354,3354,3354,3354,33-
12 abr 202454,9754,9754,9754,9754,97-
11 abr 202455,7955,7955,7955,7955,79-
10 abr 202455,7055,7055,7055,7055,70-
09 abr 202456,8356,8356,8356,8356,83-
08 abr 202457,0457,0457,0457,0457,04-
05 abr 202456,8456,8456,8456,8456,84-
04 abr 202456,4756,4756,4756,4756,47-
03 abr 202456,8756,8756,8756,8756,87-
02 abr 202456,5856,5856,5856,5856,58-
01 abr 202457,1357,1357,1357,1357,13-
28 mar 202457,7457,7457,7457,7457,74-
27 mar 202457,6857,6857,6857,6857,68-
26 mar 202456,6356,6356,6356,6356,63-
25 mar 202456,7256,7256,7256,7256,72-
22 mar 202456,8056,8056,8056,8056,80-
21 mar 202457,3657,3657,3657,3657,36-
20 mar 202456,7256,7256,7256,7256,72-
19 mar 202455,8055,8055,8055,8055,80-
18 mar 202455,3955,3955,3955,3955,39-
15 mar 202455,5455,5455,5455,5455,54-
14 mar 202455,4255,4255,4255,4255,42-
13 mar 202456,0056,0056,0056,0056,00-
12 mar 202455,8255,8255,8255,8255,82-
11 mar 202455,7555,7555,7555,7555,75-
08 mar 202455,8055,8055,8055,8055,80-
07 mar 202455,7655,7655,7655,7655,76-
06 mar 202455,4655,4655,4655,4655,46-
05 mar 202455,0355,0355,0355,0355,03-
04 mar 202454,9054,9054,9054,9054,90-
01 mar 202454,4854,4854,4854,4854,48-
29 feb 202453,9853,9853,9853,9853,98-
28 feb 202453,7353,7353,7353,7353,73-
27 feb 202453,8353,8353,8353,8353,83-
26 feb 202453,6153,6153,6153,6153,61-
23 feb 202453,6453,6453,6453,6453,64-
22 feb 202453,5353,5353,5353,5353,53-
21 feb 202453,1453,1453,1453,1453,14-
20 feb 202453,0653,0653,0653,0653,06-
16 feb 202453,7353,7353,7353,7353,73-
15 feb 202454,0154,0154,0154,0154,01-
14 feb 202452,9552,9552,9552,9552,95-
13 feb 202452,0952,0952,0952,0952,09-
12 feb 202454,0954,0954,0954,0954,09-
09 feb 202453,4653,4653,4653,4653,46-
08 feb 202452,7152,7152,7152,7152,71-
07 feb 202452,1452,1452,1452,1452,14-
06 feb 202452,0752,0752,0752,0752,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...