Mercados españoles cerrados en 8 hrs 8 min
IBEX 35
11.098,40 -7,10 (-0,06%) Euro Stoxx 50
5.084,98 -0,10 (-0,00%) Dólar/Euro
1,0777 +0,0005 (+0,04%) Petróleo Brent
82,74 -0,05 (-0,06%) Oro
2.355,40 -19,60 (-0,83%) Bitcoin EUR
57.189,79 +761,87 (+1,35%)
Nuveen Enhanced Yield U.S. Aggregate Bond ETF (NUAG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:04PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20,57 | 20,57 | 20,54 | 20,54 | 20,54 | 1100 |
| 09 may 2024 | 20,48 | 20,60 | 20,48 | 20,58 | 20,58 | 11.300 |
| 08 may 2024 | 20,55 | 20,55 | 20,54 | 20,55 | 20,55 | 3000 |
| 07 may 2024 | 20,61 | 20,61 | 20,59 | 20,59 | 20,59 | 57.300 |
| 06 may 2024 | 20,55 | 20,57 | 20,52 | 20,55 | 20,55 | 193.000 |
| 03 may 2024 | 20,54 | 20,55 | 20,46 | 20,53 | 20,53 | 100.600 |
| 02 may 2024 | 20,37 | 20,41 | 20,37 | 20,41 | 20,41 | 2000 |
| 01 may 2024 | 20,30 | 20,37 | 20,28 | 20,32 | 20,32 | 11.200 |
| 01 may 2024 | 0.072 Dividendo | |||||
| 30 abr 2024 | 20,39 | 20,39 | 20,32 | 20,32 | 20,25 | 24.200 |
| 29 abr 2024 | 20,34 | 20,41 | 20,34 | 20,39 | 20,32 | 16.000 |
| 26 abr 2024 | 20,35 | 20,38 | 20,32 | 20,33 | 20,26 | 38.400 |
| 25 abr 2024 | 20,26 | 20,32 | 20,26 | 20,31 | 20,23 | 2600 |
| 24 abr 2024 | 20,34 | 20,36 | 20,32 | 20,34 | 20,27 | 17.900 |
| 23 abr 2024 | 20,41 | 20,41 | 20,40 | 20,40 | 20,33 | 700 |
| 22 abr 2024 | 20,37 | 20,38 | 20,36 | 20,38 | 20,31 | 1700 |
| 19 abr 2024 | 20,39 | 20,39 | 20,36 | 20,36 | 20,29 | 1500 |
| 18 abr 2024 | 20,38 | 20,38 | 20,33 | 20,34 | 20,27 | 900 |
| 17 abr 2024 | 20,34 | 20,37 | 20,33 | 20,36 | 20,29 | 29.200 |
| 16 abr 2024 | 20,23 | 20,30 | 20,23 | 20,30 | 20,23 | 3800 |
| 15 abr 2024 | 20,37 | 20,37 | 20,33 | 20,35 | 20,28 | 5600 |
| 12 abr 2024 | 20,49 | 20,52 | 20,48 | 20,50 | 20,43 | 12.600 |
| 11 abr 2024 | 20,43 | 20,49 | 20,43 | 20,46 | 20,39 | 6900 |
| 10 abr 2024 | 20,63 | 20,63 | 20,45 | 20,47 | 20,40 | 19.000 |
| 09 abr 2024 | 20,68 | 20,69 | 20,65 | 20,69 | 20,62 | 25.700 |
| 08 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,54 | 100 |
| 05 abr 2024 | 20,65 | 20,65 | 20,60 | 20,60 | 20,53 | 1300 |
| 04 abr 2024 | 20,69 | 20,70 | 20,67 | 20,69 | 20,62 | 1200 |
| 03 abr 2024 | 20,58 | 20,66 | 20,58 | 20,66 | 20,59 | 1500 |
| 02 abr 2024 | 20,59 | 20,64 | 20,59 | 20,64 | 20,57 | 10.600 |
| 01 abr 2024 | 20,76 | 20,76 | 20,67 | 20,69 | 20,62 | 11.400 |
| 01 abr 2024 | 0.078 Dividendo | |||||
| 28 mar 2024 | 20,89 | 20,91 | 20,88 | 20,89 | 20,73 | 53.500 |
| 27 mar 2024 | 20,87 | 20,89 | 20,87 | 20,89 | 20,73 | 9100 |
| 26 mar 2024 | 20,79 | 20,83 | 20,78 | 20,81 | 20,66 | 2200 |
| 25 mar 2024 | 20,83 | 20,83 | 20,80 | 20,80 | 20,65 | 2000 |
| 22 mar 2024 | 20,86 | 20,86 | 20,84 | 20,84 | 20,69 | 2500 |
| 21 mar 2024 | 20,81 | 20,81 | 20,78 | 20,78 | 20,63 | 5200 |
| 20 mar 2024 | 20,72 | 20,76 | 20,72 | 20,75 | 20,60 | 3500 |
| 19 mar 2024 | 20,72 | 20,73 | 20,68 | 20,72 | 20,57 | 5200 |
| 18 mar 2024 | 20,69 | 20,69 | 20,66 | 20,66 | 20,50 | 1400 |
| 15 mar 2024 | 20,71 | 20,71 | 20,70 | 20,70 | 20,55 | 200 |
| 14 mar 2024 | 20,79 | 20,79 | 20,72 | 20,73 | 20,58 | 7100 |
| 13 mar 2024 | 20,81 | 20,82 | 20,81 | 20,82 | 20,67 | 600 |
| 12 mar 2024 | 20,86 | 20,86 | 20,83 | 20,83 | 20,68 | 2100 |
| 11 mar 2024 | 20,90 | 20,90 | 20,89 | 20,90 | 20,74 | 2400 |
| 08 mar 2024 | 20,94 | 20,94 | 20,91 | 20,91 | 20,75 | 101.300 |
| 07 mar 2024 | 20,89 | 20,89 | 20,86 | 20,89 | 20,74 | 168.700 |
| 06 mar 2024 | 20,83 | 20,84 | 20,82 | 20,84 | 20,69 | 121.000 |
| 05 mar 2024 | 20,76 | 20,82 | 20,76 | 20,80 | 20,65 | 4100 |
| 04 mar 2024 | 20,70 | 20,71 | 20,70 | 20,71 | 20,56 | 900 |
| 01 mar 2024 | 20,63 | 20,77 | 20,60 | 20,73 | 20,58 | 3900 |
| 01 mar 2024 | 0.07 Dividendo | |||||
| 29 feb 2024 | 20,75 | 20,75 | 20,71 | 20,73 | 20,50 | 2700 |
| 28 feb 2024 | 20,67 | 20,69 | 20,67 | 20,69 | 20,47 | 1100 |
| 27 feb 2024 | 20,70 | 20,70 | 20,67 | 20,67 | 20,45 | 300 |
| 26 feb 2024 | 20,73 | 20,73 | 20,69 | 20,70 | 20,48 | 6000 |
| 23 feb 2024 | 20,70 | 20,76 | 20,69 | 20,74 | 20,52 | 8500 |
| 22 feb 2024 | 20,66 | 20,68 | 20,66 | 20,67 | 20,46 | 8100 |
| 21 feb 2024 | 20,66 | 20,68 | 20,62 | 20,65 | 20,43 | 42.000 |
| 20 feb 2024 | 20,72 | 20,73 | 20,68 | 20,70 | 20,48 | 8600 |
| 16 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,44 | 1800 |
| 15 feb 2024 | 20,71 | 20,72 | 20,69 | 20,72 | 20,50 | 2500 |
| 14 feb 2024 | 20,63 | 20,67 | 20,63 | 20,67 | 20,45 | 1400 |
| 13 feb 2024 | 20,63 | 20,63 | 20,57 | 20,59 | 20,37 | 39.100 |
| 12 feb 2024 | 20,76 | 20,78 | 20,75 | 20,76 | 20,54 | 72.600 |
| 09 feb 2024 | 20,74 | 20,75 | 20,73 | 20,75 | 20,53 | 2600 |
| 08 feb 2024 | 20,82 | 20,82 | 20,76 | 20,77 | 20,55 | 700 |
| 07 feb 2024 | 20,83 | 20,86 | 20,83 | 20,83 | 20,61 | 5000 |
| 06 feb 2024 | 20,79 | 20,89 | 20,79 | 20,88 | 20,66 | 4300 |
| 05 feb 2024 | 20,82 | 20,82 | 20,78 | 20,81 | 20,59 | 16.100 |
| 02 feb 2024 | 20,94 | 20,98 | 20,93 | 20,98 | 20,76 | 2000 |
| 01 feb 2024 | 21,10 | 21,16 | 21,10 | 21,13 | 20,90 | 8200 |
| 01 feb 2024 | 0.073 Dividendo | |||||
| 31 ene 2024 | 21,10 | 21,15 | 21,02 | 21,05 | 20,75 | 27.800 |
| 30 ene 2024 | 20,97 | 21,00 | 20,92 | 21,00 | 20,70 | 6900 |
| 29 ene 2024 | 20,94 | 20,97 | 20,94 | 20,96 | 20,67 | 1900 |
| 26 ene 2024 | 20,90 | 20,92 | 20,89 | 20,91 | 20,61 | 1700 |
| 25 ene 2024 | 20,89 | 20,91 | 20,88 | 20,91 | 20,61 | 2900 |
| 24 ene 2024 | 20,88 | 20,88 | 20,82 | 20,82 | 20,53 | 500 |
| 23 ene 2024 | 20,85 | 20,85 | 20,81 | 20,84 | 20,55 | 2400 |
| 22 ene 2024 | 20,91 | 20,93 | 20,88 | 20,89 | 20,60 | 2500 |
| 19 ene 2024 | 20,83 | 20,86 | 20,81 | 20,86 | 20,57 | 5400 |
| 18 ene 2024 | 20,88 | 20,88 | 20,84 | 20,85 | 20,56 | 2400 |
| 17 ene 2024 | 20,87 | 20,87 | 20,86 | 20,86 | 20,57 | 2800 |
| 16 ene 2024 | 20,97 | 20,97 | 20,91 | 20,92 | 20,63 | 27.200 |
| 12 ene 2024 | 21,07 | 21,07 | 21,04 | 21,07 | 20,77 | 4400 |
| 11 ene 2024 | 20,97 | 21,04 | 20,93 | 21,02 | 20,72 | 3100 |
| 10 ene 2024 | 20,98 | 21,00 | 20,92 | 20,92 | 20,63 | 4600 |
| 09 ene 2024 | 20,95 | 20,97 | 20,94 | 20,94 | 20,65 | 2400 |
| 08 ene 2024 | 20,97 | 20,97 | 20,94 | 20,94 | 20,64 | 14.300 |
| 05 ene 2024 | 20,84 | 20,89 | 20,84 | 20,85 | 20,56 | 2100 |
| 04 ene 2024 | 20,91 | 20,94 | 20,90 | 20,92 | 20,62 | 1300 |
| 03 ene 2024 | 20,92 | 21,01 | 20,92 | 21,01 | 20,71 | 13.600 |
| 02 ene 2024 | 21,02 | 21,03 | 21,00 | 21,01 | 20,72 | 5200 |
| 29 dic 2023 | 21,15 | 21,15 | 21,13 | 21,13 | 20,83 | 700 |
| 28 dic 2023 | 21,16 | 21,17 | 21,15 | 21,17 | 20,87 | 1300 |
| 27 dic 2023 | 21,15 | 21,23 | 21,15 | 21,22 | 20,92 | 2400 |
| 26 dic 2023 | 21,05 | 21,07 | 21,05 | 21,05 | 20,75 | 2700 |
| 22 dic 2023 | 21,07 | 21,08 | 21,02 | 21,04 | 20,74 | 4400 |
| *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.