Mercados españoles cerrados en 5 hrs 11 min

Northern Small Cap Core Fund (NSCKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,69+0,02 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202427,6927,6927,6927,6927,69-
02 jul 202427,6727,6727,6727,6727,67-
01 jul 202427,6027,6027,6027,6027,60-
28 jun 202427,8327,8327,8327,8327,83-
27 jun 202427,6627,6627,6627,6627,66-
26 jun 202427,4427,4427,4427,4427,44-
25 jun 202427,4827,4827,4827,4827,48-
24 jun 202427,6427,6427,6427,6427,64-
21 jun 202427,5327,5327,5327,5327,53-
20 jun 202427,4927,4927,4927,4927,49-
18 jun 202427,5927,5927,5927,5927,59-
17 jun 202427,5627,5627,5627,5627,56-
14 jun 202427,3227,3227,3227,3227,32-
13 jun 202427,7327,7327,7327,7327,73-
12 jun 202427,9327,9327,9327,9327,93-
11 jun 202427,5127,5127,5127,5127,51-
10 jun 202427,6027,6027,6027,6027,60-
07 jun 202427,5727,5727,5727,5727,57-
06 jun 202427,8427,8427,8427,8427,84-
05 jun 202428,0328,0328,0328,0328,03-
04 jun 202427,6727,6727,6727,6727,67-
03 jun 202428,0428,0428,0428,0428,04-
31 may 202428,0028,0028,0028,0028,00-
30 may 202428,0028,0028,0028,0028,00-
29 may 202427,7327,7327,7327,7327,73-
28 may 202428,1128,1128,1128,1128,11-
24 may 202428,1628,1628,1628,1628,16-
23 may 202427,8927,8927,8927,8927,89-
22 may 202428,2528,2528,2528,2528,25-
21 may 202428,4728,4728,4728,4728,47-
20 may 202428,4728,4728,4728,4728,47-
17 may 202428,4228,4228,4228,4228,42-
16 may 202428,4328,4328,4328,4328,43-
15 may 202428,5928,5928,5928,5928,59-
14 may 202428,3228,3228,3228,3228,32-
13 may 202428,0528,0528,0528,0528,05-
10 may 202428,0928,0928,0928,0928,09-
09 may 202428,2128,2128,2128,2128,21-
08 may 202427,9627,9627,9627,9627,96-
07 may 202428,0528,0528,0528,0528,05-
06 may 202427,9527,9527,9527,9527,95-
03 may 202427,6327,6327,6327,6327,63-
02 may 202427,3827,3827,3827,3827,38-
01 may 202426,9826,9826,9826,9826,98-
30 abr 202426,9426,9426,9426,9426,94-
29 abr 202427,4427,4427,4427,4427,44-
26 abr 202427,2627,2627,2627,2627,26-
25 abr 202427,0127,0127,0127,0127,01-
24 abr 202427,1827,1827,1827,1827,18-
23 abr 202427,2427,2427,2427,2427,24-
22 abr 202426,7826,7826,7826,7826,78-
19 abr 202426,5726,5726,5726,5726,57-
18 abr 202426,4826,4826,4826,4826,48-
17 abr 202426,5526,5526,5526,5526,55-
16 abr 202426,8026,8026,8026,8026,80-
15 abr 202426,8926,8926,8926,8926,89-
12 abr 202427,6427,6427,6427,6427,64-
11 abr 202427,6427,6427,6427,6427,64-
10 abr 202427,4927,4927,4927,4927,49-
09 abr 202428,1728,1728,1728,1728,17-
08 abr 202428,1028,1028,1028,1028,10-
05 abr 202427,9927,9927,9927,9927,99-
04 abr 202427,8327,8327,8327,8327,83-
03 abr 202428,1228,1228,1228,1228,12-
02 abr 202427,9827,9827,9827,9827,98-
01 abr 202428,4128,4128,4128,4128,41-
28 mar 202428,6728,6728,6728,6728,67-
27 mar 202428,4928,4928,4928,4928,49-
26 mar 202427,9427,9427,9427,9427,94-
25 mar 202427,9927,9927,9927,9927,99-
22 mar 202428,0428,0428,0428,0428,04-
21 mar 202428,3428,3428,3428,3428,34-
20 mar 202428,0328,0328,0328,0328,03-
19 mar 202427,5927,5927,5927,5927,59-
18 mar 202427,3927,3927,3927,3927,39-
15 mar 202427,5327,5327,5327,5327,53-
14 mar 202427,4527,4527,4527,4527,45-
13 mar 202427,8927,8927,8927,8927,89-
12 mar 202427,8327,8327,8327,8327,83-
11 mar 202427,8227,8227,8227,8227,82-
08 mar 202428,0128,0128,0128,0128,01-
07 mar 202428,0828,0828,0828,0828,08-
06 mar 202427,8727,8727,8727,8727,87-
05 mar 202427,7327,7327,7327,7327,73-
04 mar 202427,9427,9427,9427,9427,94-
01 mar 202427,9227,9227,9227,9227,92-
29 feb 202427,6727,6727,6727,6727,67-
28 feb 202427,4427,4427,4427,4427,44-
27 feb 202427,5927,5927,5927,5927,59-
26 feb 202427,3527,3527,3527,3527,35-
23 feb 202427,2327,2327,2327,2327,23-
22 feb 202427,1727,1727,1727,1727,17-
21 feb 202426,9226,9226,9226,9226,92-
20 feb 202426,9926,9926,9926,9926,99-
16 feb 202427,3227,3227,3227,3227,32-
15 feb 202427,6727,6727,6727,6727,67-
14 feb 202427,0427,0427,0427,0427,04-
13 feb 202426,4826,4826,4826,4826,48-
12 feb 202427,4827,4827,4827,4827,48-
09 feb 202427,0827,0827,0827,0827,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...