Mercados españoles cerrados

Nationwide Fund (NWABX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,85+0,03 (+0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202431,8531,8531,8531,8531,85-
13 jun 202431,8231,8231,8231,8231,82-
12 jun 202431,8931,8931,8931,8931,89-
11 jun 202431,6631,6631,6631,6631,66-
10 jun 202431,6131,6131,6131,6131,61-
07 jun 202431,5531,5531,5531,5531,55-
06 jun 202431,6231,6231,6231,6231,62-
05 jun 202431,6231,6231,6231,6231,62-
04 jun 202431,2331,2331,2331,2331,23-
03 jun 202431,2231,2231,2231,2231,22-
31 may 202431,2231,2231,2231,2231,22-
30 may 202431,0831,0831,0831,0831,08-
29 may 202431,3131,3131,3131,3131,31-
28 may 202431,5431,5431,5431,5431,54-
24 may 202431,5231,5231,5231,5231,52-
23 may 202431,3431,3431,3431,3431,34-
22 may 202431,6031,6031,6031,6031,60-
21 may 202431,6531,6531,6531,6531,65-
20 may 202431,6131,6131,6131,6131,61-
17 may 202431,5931,5931,5931,5931,59-
16 may 202431,4931,4931,4931,4931,49-
15 may 202431,5831,5831,5831,5831,58-
14 may 202431,1931,1931,1931,1931,19-
13 may 202431,0431,0431,0431,0431,04-
10 may 202431,1031,1031,1031,1031,10-
09 may 202431,0731,0731,0731,0731,07-
08 may 202430,8730,8730,8730,8730,87-
07 may 202430,9330,9330,9330,9330,93-
06 may 202430,8730,8730,8730,8730,87-
03 may 202430,5130,5130,5130,5130,51-
02 may 202430,2230,2230,2230,2230,22-
01 may 202429,9229,9229,9229,9229,92-
30 abr 202430,0230,0230,0230,0230,02-
29 abr 202430,4830,4830,4830,4830,48-
26 abr 202430,4530,4530,4530,4530,45-
25 abr 202430,1230,1230,1230,1230,12-
24 abr 202430,2530,2530,2530,2530,25-
23 abr 202430,3030,3030,3030,3030,30-
22 abr 202429,8629,8629,8629,8629,86-
19 abr 202429,5829,5829,5829,5829,58-
18 abr 202429,8629,8629,8629,8629,86-
17 abr 202429,9529,9529,9529,9529,95-
16 abr 202430,1130,1130,1130,1130,11-
15 abr 202430,1130,1130,1130,1130,11-
12 abr 202430,5030,5030,5030,5030,50-
11 abr 202430,9730,9730,9730,9730,97-
10 abr 202430,7430,7430,7430,7430,74-
09 abr 202430,9830,9830,9830,9830,98-
08 abr 202430,9630,9630,9630,9630,96-
05 abr 202430,9630,9630,9630,9630,96-
04 abr 202430,5530,5530,5530,5530,55-
03 abr 202430,9630,9630,9630,9630,96-
02 abr 202430,8930,8930,8930,8930,89-
01 abr 202431,1131,1131,1131,1131,11-
28 mar 202431,1431,1431,1431,1431,14-
27 mar 202431,0931,0931,0931,0931,09-
26 mar 202430,8830,8830,8830,8830,88-
25 mar 202430,9430,9430,9430,9430,94-
22 mar 202431,0031,0031,0031,0031,00-
21 mar 202431,0331,0331,0331,0331,03-
20 mar 202430,9130,9130,9130,9130,91-
19 mar 202430,6530,6530,6530,6530,65-
18 mar 202430,5030,5030,5030,5030,50-
15 mar 202430,3330,3330,3330,3330,33-
14 mar 202430,5930,5930,5930,5930,59-
13 mar 202430,6630,6630,6630,6630,66-
12 mar 202430,6730,6730,6730,6730,67-
11 mar 202430,3030,3030,3030,3030,30-
11 mar 20240.04 Dividendo
08 mar 202430,4430,4430,4430,4430,40-
07 mar 202430,5930,5930,5930,5930,55-
06 mar 202430,2530,2530,2530,2530,21-
05 mar 202430,0830,0830,0830,0830,04-
04 mar 202430,4230,4230,4230,4230,38-
01 mar 202430,4830,4830,4830,4830,44-
29 feb 202430,2430,2430,2430,2430,20-
28 feb 202429,9929,9929,9929,9929,95-
27 feb 202430,0930,0930,0930,0930,05-
26 feb 202430,0430,0430,0430,0430,00-
23 feb 202430,1530,1530,1530,1530,11-
22 feb 202430,1230,1230,1230,1230,08-
21 feb 202429,5129,5129,5129,5129,47-
20 feb 202429,4529,4529,4529,4529,41-
16 feb 202429,6429,6429,6429,6429,60-
15 feb 202429,8329,8329,8329,8329,79-
14 feb 202429,7129,7129,7129,7129,67-
13 feb 202429,3429,3429,3429,3429,30-
12 feb 202429,7529,7529,7529,7529,71-
09 feb 202429,8229,8229,8229,8229,78-
08 feb 202429,6429,6429,6429,6429,60-
07 feb 202429,6629,6629,6629,6629,62-
06 feb 202429,3729,3729,3729,3729,33-
05 feb 202429,3429,3429,3429,3429,30-
02 feb 202429,4729,4729,4729,4729,43-
01 feb 202429,0429,0429,0429,0429,00-
31 ene 202428,6828,6828,6828,6828,64-
30 ene 202429,1229,1229,1229,1229,08-
29 ene 202429,1729,1729,1729,1729,13-
26 ene 202428,9128,9128,9128,9128,87-
25 ene 202428,8928,8928,8928,8928,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...