Mercados españoles cerrados

Nuveen Small/Mid Cap Value Fund (NSMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,28+0,17 (+0,53%)
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 202432,2832,2832,2832,2832,28-
27 jun 202432,1132,1132,1132,1132,11-
26 jun 202432,0932,0932,0932,0932,09-
25 jun 202432,2332,2332,2332,2332,23-
24 jun 202432,4632,4632,4632,4632,46-
21 jun 202432,2332,2332,2332,2332,23-
20 jun 202432,1332,1332,1332,1332,13-
18 jun 202432,1132,1132,1132,1132,11-
17 jun 202431,9331,9331,9331,9331,93-
14 jun 202431,6931,6931,6931,6931,69-
13 jun 202432,0932,0932,0932,0932,09-
12 jun 202432,3132,3132,3132,3132,31-
11 jun 202431,9531,9531,9531,9531,95-
10 jun 202432,0332,0332,0332,0332,03-
07 jun 202431,9531,9531,9531,9531,95-
06 jun 202432,2032,2032,2032,2032,20-
05 jun 202432,3832,3832,3832,3832,38-
04 jun 202432,0232,0232,0232,0232,02-
03 jun 202432,3332,3332,3332,3332,33-
31 may 202432,5632,5632,5632,5632,56-
30 may 202432,1632,1632,1632,1632,16-
29 may 202431,7731,7731,7731,7731,77-
28 may 202432,2132,2132,2132,2132,21-
24 may 202432,3832,3832,3832,3832,38-
23 may 202432,0732,0732,0732,0732,07-
22 may 202432,4832,4832,4832,4832,48-
21 may 202432,6832,6832,6832,6832,68-
20 may 202432,6632,6632,6632,6632,66-
17 may 202432,5832,5832,5832,5832,58-
16 may 202432,5132,5132,5132,5132,51-
15 may 202432,6532,6532,6532,6532,65-
14 may 202432,4432,4432,4432,4432,44-
13 may 202432,2032,2032,2032,2032,20-
10 may 202432,3432,3432,3432,3432,34-
09 may 202432,0532,0532,0532,0532,05-
08 may 202431,8231,8231,8231,8231,82-
07 may 202431,7331,7331,7331,7331,73-
06 may 202431,6031,6031,6031,6031,60-
03 may 202431,1531,1531,1531,1531,15-
02 may 202430,9230,9230,9230,9230,92-
01 may 202430,7230,7230,7230,7230,72-
30 abr 202430,7130,7130,7130,7130,71-
29 abr 202431,2831,2831,2831,2831,28-
26 abr 202431,0831,0831,0831,0831,08-
25 abr 202431,0131,0131,0131,0131,01-
24 abr 202431,1231,1231,1231,1231,12-
23 abr 202431,0631,0631,0631,0631,06-
22 abr 202430,6030,6030,6030,6030,60-
19 abr 202430,4430,4430,4430,4430,44-
18 abr 202430,2730,2730,2730,2730,27-
17 abr 202430,2930,2930,2930,2930,29-
16 abr 202430,4630,4630,4630,4630,46-
15 abr 202430,5830,5830,5830,5830,58-
12 abr 202430,8830,8830,8830,8830,88-
11 abr 202431,3931,3931,3931,3931,39-
10 abr 202431,3931,3931,3931,3931,39-
09 abr 202431,9031,9031,9031,9031,90-
08 abr 202431,9531,9531,9531,9531,95-
05 abr 202431,8431,8431,8431,8431,84-
04 abr 202431,6631,6631,6631,6631,66-
03 abr 202431,8831,8831,8831,8831,88-
02 abr 202431,7031,7031,7031,7031,70-
01 abr 202432,0132,0132,0132,0132,01-
28 mar 202432,2732,2732,2732,2732,27-
27 mar 202432,2632,2632,2632,2632,26-
26 mar 202431,7531,7531,7531,7531,75-
25 mar 202431,7231,7231,7231,7231,72-
22 mar 202431,7231,7231,7231,7231,72-
21 mar 202431,9531,9531,9531,9531,95-
20 mar 202431,5631,5631,5631,5631,56-
19 mar 202431,1431,1431,1431,1431,14-
18 mar 202430,9730,9730,9730,9730,97-
15 mar 202431,0231,0231,0231,0231,02-
14 mar 202431,0131,0131,0131,0131,01-
13 mar 202431,3331,3331,3331,3331,33-
12 mar 202431,2631,2631,2631,2631,26-
11 mar 202431,1431,1431,1431,1431,14-
08 mar 202431,1831,1831,1831,1831,18-
07 mar 202431,2231,2231,2231,2231,22-
06 mar 202431,0431,0431,0431,0431,04-
05 mar 202430,7530,7530,7530,7530,75-
04 mar 202430,8530,8530,8530,8530,85-
01 mar 202430,5930,5930,5930,5930,59-
29 feb 202430,2530,2530,2530,2530,25-
28 feb 202430,0430,0430,0430,0430,04-
27 feb 202430,0930,0930,0930,0930,09-
26 feb 202429,9629,9629,9629,9629,96-
23 feb 202429,9529,9529,9529,9529,95-
22 feb 202429,8829,8829,8829,8829,88-
21 feb 202429,5729,5729,5729,5729,57-
20 feb 202429,4529,4529,4529,4529,45-
16 feb 202429,7629,7629,7629,7629,76-
15 feb 202429,9029,9029,9029,9029,90-
14 feb 202429,3429,3429,3429,3429,34-
13 feb 202428,9228,9228,9228,9228,92-
12 feb 202429,8029,8029,8029,8029,80-
09 feb 202429,5529,5529,5529,5529,55-
08 feb 202429,2729,2729,2729,2729,27-
07 feb 202429,2129,2129,2129,2129,21-
06 feb 202429,1329,1329,1329,1329,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...