Mercados españoles cerrados en 7 hrs 19 min
IBEX 35
11.032,10 -120,90 (-1,08%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0737 -0,0015 (-0,14%) Petróleo Brent
84,17 +0,59 (+0,71%) Oro
2.316,70 -5,60 (-0,24%) Bitcoin EUR
57.091,96 -842,02 (-1,45%)
Nuveen Small Cap Select ETF (NSCS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
| 07 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 06 may 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 100 |
| 03 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 100 |
| 02 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 100 |
| 01 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | 100 |
| 30 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 29 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
| 26 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 100 |
| 25 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 24 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 100 |
| 22 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 100 |
| 19 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 18 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 17 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 16 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | 100 |
| 15 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
| 12 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 11 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
| 10 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
| 09 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 100 |
| 08 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
| 05 abr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
| 04 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | 100 |
| 03 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
| 02 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 100 |
| 01 abr 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 100 |
| 28 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 100 |
| 27 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 26 mar 2024 | 26,08 | 26,26 | 26,08 | 26,26 | 26,26 | 300 |
| 25 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
| 22 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 100 |
| 21 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
| 20 mar 2024 | 25,80 | 26,17 | 25,80 | 26,17 | 26,17 | 1100 |
| 19 mar 2024 | 25,75 | 25,86 | 25,75 | 25,86 | 25,86 | 400 |
| 18 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | 100 |
| 15 mar 2024 | 25,75 | 25,75 | 25,73 | 25,73 | 25,73 | 200 |
| 14 mar 2024 | 25,77 | 25,77 | 25,62 | 25,72 | 25,72 | 700 |
| 13 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 100 |
| 12 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | 100 |
| 11 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
| 08 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | 100 |
| 07 mar 2024 | 26,41 | 26,41 | 26,37 | 26,37 | 26,37 | 100 |
| 06 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
| 05 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 04 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 100 |
| 01 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
| 29 feb 2024 | 25,86 | 25,87 | 25,86 | 25,87 | 25,87 | 200 |
| 28 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | 100 |
| 27 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 100 |
| 26 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 23 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 22 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 21 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | 100 |
| 20 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 100 |
| 16 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
| 15 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 14 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | 100 |
| 13 feb 2024 | 24,83 | 25,00 | 24,65 | 24,65 | 24,65 | 800 |
| 12 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 100 |
| 09 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 08 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 07 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | 100 |
| 06 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 05 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | 100 |
| 02 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 100 |
| 01 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 100 |
| 31 ene 2024 | 24,60 | 24,60 | 24,22 | 24,22 | 24,22 | 600 |
| 30 ene 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | 100 |
| 29 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | 100 |
| 26 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 100 |
| 25 ene 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 100 |
| 24 ene 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 100 |
| 23 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 100 |
| 22 ene 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | 100 |
| 19 ene 2024 | 23,91 | 24,17 | 23,90 | 24,17 | 24,17 | 2000 |
| 18 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | 100 |
| 17 ene 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 16 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 12 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | 100 |
| 11 ene 2024 | 23,80 | 24,01 | 23,80 | 24,01 | 24,01 | 300 |
| 10 ene 2024 | 24,05 | 24,07 | 24,05 | 24,07 | 24,07 | 300 |
| 09 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 100 |
| 08 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | 100 |
| 05 ene 2024 | 23,62 | 23,68 | 23,62 | 23,68 | 23,68 | 100 |
| 04 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 100 |
| 03 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | 100 |
| 02 ene 2024 | 24,50 | 24,50 | 24,43 | 24,43 | 24,43 | 500 |
| 29 dic 2023 | 24,66 | 24,68 | 24,62 | 24,62 | 24,62 | 1100 |
| 28 dic 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | 100 |
| 27 dic 2023 | 25,00 | 25,00 | 24,98 | 24,98 | 24,98 | 2000 |
| 26 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | 100 |
| 22 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | 100 |
| 21 dic 2023 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | 900 |
| 20 dic 2023 | 24,58 | 24,58 | 24,05 | 24,05 | 24,05 | 200 |
| 19 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | 200 |
| 18 dic 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 200 |
| 15 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
| 14 dic 2023 | 24,30 | 24,34 | 24,27 | 24,28 | 24,28 | 8000 |
| *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.