Mercados españoles abiertos en 7 hrs 8 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.130,02 +704,68 (+1,29%)
North Star Dividend Fund (NSDVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 30 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 29 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 26 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 25 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 24 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 23 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 22 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 19 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 18 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 17 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 16 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 15 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 12 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 11 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 10 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 09 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 08 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 05 abr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 04 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 03 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 02 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 01 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 28 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 27 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 26 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 25 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 21 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 20 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 19 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 18 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 15 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 14 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 13 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 12 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 11 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 08 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 07 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 06 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 05 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 04 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 01 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 29 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 28 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 27 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 26 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 23 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 22 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 21 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 20 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 16 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 15 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 14 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 13 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 12 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 09 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 08 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 07 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 06 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 05 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 02 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 01 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 31 ene 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 30 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 30 ene 2024 | 0.012 Dividendo | |||||
| 29 ene 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,97 | - |
| 26 ene 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,78 | - |
| 25 ene 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,86 | - |
| 24 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,59 | - |
| 23 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,60 | - |
| 22 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,72 | - |
| 19 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,35 | - |
| 18 ene 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
| 17 ene 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,13 | - |
| 16 ene 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,18 | - |
| 12 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,33 | - |
| 11 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,21 | - |
| 10 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,33 | - |
| 09 ene 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,23 | - |
| 08 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,44 | - |
| 05 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,29 | - |
| 04 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,40 | - |
| 03 ene 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,51 | - |
| 02 ene 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,87 | - |
| 29 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,88 | - |
| 28 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,08 | - |
| 28 dic 2023 | 0.096 Dividendo | |||||
| 27 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,19 | - |
| 26 dic 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,18 | - |
| 22 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 21,99 | - |
| 21 dic 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 21,93 | - |
| 20 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,75 | - |
| 19 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 21,96 | - |
| 18 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,64 | - |
| 15 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,71 | - |
| 14 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,87 | - |
| 13 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,58 | - |
| 12 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 20,96 | - |
| *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.