Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.111,34 +317,84 (+0,53%)
Nuveen Growth Opportunities ETF (NUGO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:57PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 32,24 | 32,31 | 32,09 | 32,16 | 32,16 | 5800 |
| 20 jun 2024 | 32,76 | 32,76 | 32,15 | 32,30 | 32,30 | 10.400 |
| 18 jun 2024 | 32,51 | 32,57 | 32,49 | 32,57 | 32,57 | 12.300 |
| 17 jun 2024 | 32,24 | 32,65 | 32,13 | 32,49 | 32,49 | 6000 |
| 14 jun 2024 | 31,90 | 32,14 | 31,88 | 32,13 | 32,13 | 4900 |
| 13 jun 2024 | 32,08 | 32,09 | 31,80 | 32,04 | 32,04 | 7800 |
| 12 jun 2024 | 31,66 | 31,87 | 31,66 | 31,81 | 31,81 | 10.200 |
| 11 jun 2024 | 31,01 | 31,31 | 31,01 | 31,31 | 31,31 | 2800 |
| 10 jun 2024 | 30,87 | 31,10 | 30,87 | 30,95 | 30,95 | 364.100 |
| 07 jun 2024 | 30,97 | 30,97 | 30,91 | 30,91 | 30,91 | 200 |
| 06 jun 2024 | 31,01 | 31,01 | 30,78 | 30,90 | 30,90 | 2300 |
| 05 jun 2024 | 30,46 | 30,88 | 30,45 | 30,88 | 30,88 | 7500 |
| 04 jun 2024 | 30,09 | 30,23 | 30,02 | 30,23 | 30,23 | 3600 |
| 03 jun 2024 | 30,09 | 30,31 | 29,85 | 30,31 | 30,31 | 59.100 |
| 31 may 2024 | 29,92 | 29,94 | 29,38 | 29,64 | 29,64 | 124.400 |
| 30 may 2024 | 30,06 | 30,06 | 29,67 | 29,67 | 29,67 | 1.658.600 |
| 29 may 2024 | 30,36 | 30,51 | 30,36 | 30,46 | 30,46 | 1300 |
| 28 may 2024 | 30,42 | 30,54 | 30,42 | 30,54 | 30,54 | 1800 |
| 24 may 2024 | 30,22 | 30,42 | 30,22 | 30,38 | 30,38 | 5100 |
| 23 may 2024 | 30,42 | 30,43 | 30,16 | 30,16 | 30,16 | 1200 |
| 22 may 2024 | 30,19 | 30,19 | 29,99 | 30,11 | 30,11 | 900 |
| 21 may 2024 | 30,14 | 30,21 | 30,14 | 30,21 | 30,21 | 500 |
| 20 may 2024 | 30,12 | 30,13 | 30,06 | 30,08 | 30,08 | 1800 |
| 17 may 2024 | 29,92 | 29,92 | 29,86 | 29,87 | 29,87 | 2000 |
| 16 may 2024 | 30,10 | 30,10 | 29,94 | 29,94 | 29,94 | 600 |
| 15 may 2024 | 29,85 | 30,08 | 29,85 | 30,08 | 30,08 | 6200 |
| 14 may 2024 | 29,30 | 29,56 | 29,30 | 29,56 | 29,56 | 1700 |
| 13 may 2024 | 29,51 | 29,51 | 29,30 | 29,37 | 29,37 | 4400 |
| 10 may 2024 | 29,54 | 29,54 | 29,40 | 29,41 | 29,41 | 700 |
| 09 may 2024 | 29,26 | 29,38 | 29,26 | 29,33 | 29,33 | 3400 |
| 08 may 2024 | 29,21 | 29,33 | 29,21 | 29,32 | 29,32 | 2600 |
| 07 may 2024 | 29,30 | 29,40 | 29,30 | 29,32 | 29,32 | 3100 |
| 06 may 2024 | 28,96 | 29,30 | 28,96 | 29,30 | 29,30 | 4200 |
| 03 may 2024 | 28,76 | 28,88 | 28,63 | 28,83 | 28,83 | 11.000 |
| 02 may 2024 | 28,17 | 28,34 | 28,01 | 28,31 | 28,31 | 7500 |
| 01 may 2024 | 28,07 | 28,44 | 27,89 | 27,97 | 27,97 | 26.300 |
| 30 abr 2024 | 28,60 | 28,63 | 28,09 | 28,15 | 28,15 | 24.900 |
| 29 abr 2024 | 28,71 | 28,71 | 28,46 | 28,54 | 28,54 | 6400 |
| 26 abr 2024 | 28,40 | 28,64 | 28,35 | 28,59 | 28,59 | 7600 |
| 25 abr 2024 | 27,49 | 28,04 | 27,39 | 27,84 | 27,84 | 121.200 |
| 24 abr 2024 | 28,48 | 28,48 | 28,18 | 28,18 | 28,18 | 4400 |
| 23 abr 2024 | 28,28 | 28,34 | 28,23 | 28,31 | 28,31 | 14.000 |
| 22 abr 2024 | 27,74 | 27,99 | 27,50 | 27,80 | 27,80 | 51.700 |
| 19 abr 2024 | 27,94 | 27,97 | 27,40 | 27,51 | 27,51 | 7700 |
| 18 abr 2024 | 28,56 | 28,56 | 28,24 | 28,24 | 28,24 | 2200 |
| 17 abr 2024 | 28,90 | 28,90 | 28,38 | 28,42 | 28,42 | 20.400 |
| 16 abr 2024 | 28,68 | 28,88 | 28,64 | 28,72 | 28,72 | 55.700 |
| 15 abr 2024 | 29,41 | 29,41 | 28,63 | 28,63 | 28,63 | 153.200 |
| 12 abr 2024 | 29,38 | 29,38 | 29,07 | 29,16 | 29,16 | 18.300 |
| 11 abr 2024 | 29,24 | 29,67 | 29,24 | 29,63 | 29,63 | 24.400 |
| 10 abr 2024 | 29,22 | 29,25 | 29,10 | 29,20 | 29,20 | 16.900 |
| 09 abr 2024 | 29,44 | 29,44 | 28,98 | 29,23 | 29,23 | 8400 |
| 08 abr 2024 | 29,41 | 29,49 | 29,32 | 29,36 | 29,36 | 18.600 |
| 05 abr 2024 | 29,08 | 29,50 | 29,08 | 29,40 | 29,40 | 26.400 |
| 04 abr 2024 | 29,56 | 29,66 | 28,90 | 28,91 | 28,91 | 13.700 |
| 03 abr 2024 | 29,37 | 29,47 | 29,27 | 29,30 | 29,30 | 695.700 |
| 02 abr 2024 | 29,08 | 29,26 | 29,00 | 29,24 | 29,24 | 1300 |
| 01 abr 2024 | 29,47 | 29,62 | 29,33 | 29,42 | 29,42 | 3200 |
| 28 mar 2024 | 29,44 | 29,47 | 29,32 | 29,32 | 29,32 | 1.291.600 |
| 27 mar 2024 | 29,58 | 29,58 | 29,33 | 29,41 | 29,41 | 500 |
| 26 mar 2024 | 29,76 | 29,76 | 29,50 | 29,50 | 29,50 | 4600 |
| 25 mar 2024 | 29,57 | 29,68 | 29,50 | 29,60 | 29,60 | 7900 |
| 22 mar 2024 | 29,62 | 29,75 | 29,58 | 29,70 | 29,70 | 33.500 |
| 21 mar 2024 | 29,73 | 29,74 | 29,59 | 29,59 | 29,59 | 8800 |
| 20 mar 2024 | 29,13 | 29,46 | 29,13 | 29,44 | 29,44 | 6100 |
| 19 mar 2024 | 29,10 | 29,14 | 29,00 | 29,14 | 29,14 | 500 |
| 18 mar 2024 | 29,07 | 29,20 | 28,96 | 28,96 | 28,96 | 3700 |
| 15 mar 2024 | 28,84 | 28,84 | 28,69 | 28,69 | 28,69 | 9000 |
| 14 mar 2024 | 29,07 | 29,10 | 28,97 | 29,08 | 29,08 | 7000 |
| 13 mar 2024 | 29,15 | 29,15 | 29,00 | 29,01 | 29,01 | 9600 |
| 12 mar 2024 | 29,00 | 29,16 | 28,93 | 29,16 | 29,16 | 9000 |
| 11 mar 2024 | 28,65 | 28,65 | 28,52 | 28,52 | 28,52 | 6100 |
| 08 mar 2024 | 29,32 | 29,49 | 28,74 | 28,82 | 28,82 | 6900 |
| 07 mar 2024 | 28,98 | 29,28 | 28,91 | 29,24 | 29,24 | 5400 |
| 06 mar 2024 | 28,66 | 28,85 | 28,66 | 28,75 | 28,75 | 9600 |
| 05 mar 2024 | 28,79 | 28,79 | 28,45 | 28,55 | 28,55 | 2300 |
| 04 mar 2024 | 29,09 | 29,23 | 29,06 | 29,06 | 29,06 | 7600 |
| 01 mar 2024 | 28,75 | 29,07 | 28,75 | 28,91 | 28,91 | 505.800 |
| 29 feb 2024 | 28,58 | 28,72 | 28,46 | 28,60 | 28,60 | 1.127.500 |
| 28 feb 2024 | 28,43 | 28,46 | 28,36 | 28,46 | 28,46 | 6600 |
| 27 feb 2024 | 28,58 | 28,59 | 28,46 | 28,56 | 28,56 | 59.500 |
| 26 feb 2024 | 28,69 | 28,69 | 28,58 | 28,58 | 28,58 | 14.000 |
| 23 feb 2024 | 28,83 | 28,83 | 28,58 | 28,63 | 28,63 | 8500 |
| 22 feb 2024 | 28,35 | 28,63 | 28,35 | 28,63 | 28,63 | 10.200 |
| 21 feb 2024 | 27,54 | 27,58 | 27,36 | 27,58 | 27,58 | 2500 |
| 20 feb 2024 | 27,78 | 27,88 | 27,78 | 27,85 | 27,85 | 29.200 |
| 16 feb 2024 | 28,21 | 28,43 | 28,21 | 28,25 | 28,25 | 2600 |
| 15 feb 2024 | 28,28 | 28,39 | 28,23 | 28,38 | 28,38 | 3400 |
| 14 feb 2024 | 28,26 | 28,38 | 28,15 | 28,34 | 28,34 | 1.695.100 |
| 13 feb 2024 | 27,88 | 28,26 | 27,88 | 28,06 | 28,06 | 182.100 |
| 12 feb 2024 | 28,65 | 28,65 | 28,40 | 28,44 | 28,44 | 7100 |
| 09 feb 2024 | 28,45 | 28,65 | 28,45 | 28,61 | 28,61 | 198.700 |
| 08 feb 2024 | 28,22 | 28,35 | 28,22 | 28,28 | 28,28 | 8100 |
| 07 feb 2024 | 28,16 | 28,24 | 28,13 | 28,23 | 28,23 | 7200 |
| 06 feb 2024 | 27,73 | 27,77 | 27,62 | 27,77 | 27,77 | 10.600 |
| 05 feb 2024 | 27,83 | 27,83 | 27,65 | 27,81 | 27,81 | 3700 |
| 02 feb 2024 | 27,26 | 27,75 | 27,26 | 27,74 | 27,74 | 4000 |
| 01 feb 2024 | 26,74 | 26,99 | 26,74 | 26,96 | 26,96 | 387.700 |
| 31 ene 2024 | 26,77 | 26,90 | 26,40 | 26,40 | 26,40 | 1.910.400 |
| 30 ene 2024 | 27,14 | 27,15 | 26,99 | 27,04 | 27,04 | 2200 |
| *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.