Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.649,68 -1.065,07 (-1,85%)
Northern Global Sustainability Index Fund (NSRIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 27 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 26 jun 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 25 jun 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 24 jun 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 21 jun 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 20 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 18 jun 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 17 jun 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 14 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 13 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 jun 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 11 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 10 jun 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 07 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 06 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 05 jun 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 04 jun 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 03 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 31 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 30 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 29 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 28 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 24 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 23 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 22 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 21 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 20 may 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 17 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 16 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 15 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 14 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 13 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 10 may 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 09 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 08 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 07 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 06 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 03 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 02 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 01 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 30 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 29 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 26 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 25 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 24 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 22 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 19 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 18 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 17 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 16 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 15 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 12 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 11 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 10 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 09 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 08 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 05 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 04 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 03 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 02 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 01 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 28 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 27 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 26 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 25 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 22 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 21 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 20 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 19 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 18 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 15 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 14 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 13 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 12 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 11 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 08 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 07 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 06 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 05 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 04 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 01 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 29 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 28 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 27 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 26 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 23 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 22 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 21 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 20 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 16 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 15 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 14 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 13 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 12 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 09 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 08 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 06 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| *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.