Mercados españoles cerrados

Nationwide Janus Henderson Ovrs Eagle (NWAJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,55+0,16 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202421,5521,5521,5521,5521,55-
16 may 202421,3921,3921,3921,3921,39-
15 may 202421,6021,6021,6021,6021,60-
14 may 202421,3621,3621,3621,3621,36-
13 may 202421,2321,2321,2321,2321,23-
10 may 202421,2221,2221,2221,2221,22-
09 may 202421,2321,2321,2321,2321,23-
08 may 202421,1021,1021,1021,1021,10-
07 may 202421,1421,1421,1421,1421,14-
06 may 202421,1021,1021,1021,1021,10-
03 may 202420,9620,9620,9620,9620,96-
02 may 202420,8320,8320,8320,8320,83-
01 may 202420,5620,5620,5620,5620,56-
30 abr 202420,5620,5620,5620,5620,56-
29 abr 202420,8920,8920,8920,8920,89-
26 abr 202420,7620,7620,7620,7620,76-
25 abr 202420,6620,6620,6620,6620,66-
24 abr 202420,5720,5720,5720,5720,57-
23 abr 202420,5120,5120,5120,5120,51-
22 abr 202420,2820,2820,2820,2820,28-
19 abr 202420,0220,0220,0220,0220,02-
18 abr 202420,1420,1420,1420,1420,14-
17 abr 202420,1320,1320,1320,1320,13-
16 abr 202420,1920,1920,1920,1920,19-
15 abr 202420,3520,3520,3520,3520,35-
12 abr 202420,4920,4920,4920,4920,49-
11 abr 202420,8320,8320,8320,8320,83-
10 abr 202420,8220,8220,8220,8220,82-
09 abr 202421,0421,0421,0421,0421,04-
08 abr 202420,9320,9320,9320,9320,93-
05 abr 202420,8820,8820,8820,8820,88-
04 abr 202420,7920,7920,7920,7920,79-
03 abr 202420,9520,9520,9520,9520,95-
02 abr 202420,8320,8320,8320,8320,83-
01 abr 202420,8720,8720,8720,8720,87-
28 mar 202420,9220,9220,9220,9220,92-
27 mar 202420,9520,9520,9520,9520,95-
26 mar 202420,8620,8620,8620,8620,86-
25 mar 202420,7720,7720,7720,7720,77-
22 mar 202420,8220,8220,8220,8220,82-
21 mar 202420,9220,9220,9220,9220,92-
20 mar 202420,9020,9020,9020,9020,90-
19 mar 202420,6920,6920,6920,6920,69-
18 mar 202420,6120,6120,6120,6120,61-
15 mar 202420,5820,5820,5820,5820,58-
14 mar 202420,6620,6620,6620,6620,66-
13 mar 202420,7920,7920,7920,7920,79-
12 mar 202420,7320,7320,7320,7320,73-
11 mar 202420,4920,4920,4920,4920,49-
08 mar 202420,5420,5420,5420,5420,54-
07 mar 202420,5920,5920,5920,5920,59-
06 mar 202420,3520,3520,3520,3520,35-
05 mar 202420,1820,1820,1820,1820,18-
04 mar 202420,2720,2720,2720,2720,27-
01 mar 202420,2020,2020,2020,2020,20-
29 feb 202419,9019,9019,9019,9019,90-
28 feb 202419,8019,8019,8019,8019,80-
27 feb 202419,9219,9219,9219,9219,92-
26 feb 202419,8219,8219,8219,8219,82-
23 feb 202419,8519,8519,8519,8519,85-
22 feb 202419,8219,8219,8219,8219,82-
21 feb 202419,5419,5419,5419,5419,54-
20 feb 202419,5119,5119,5119,5119,51-
16 feb 202419,5619,5619,5619,5619,56-
15 feb 202419,4019,4019,4019,4019,40-
14 feb 202419,1919,1919,1919,1919,19-
13 feb 202419,0719,0719,0719,0719,07-
12 feb 202419,3219,3219,3219,3219,32-
09 feb 202419,2919,2919,2919,2919,29-
08 feb 202419,2219,2219,2219,2219,22-
07 feb 202419,2019,2019,2019,2019,20-
06 feb 202419,2119,2119,2119,2119,21-
05 feb 202419,0819,0819,0819,0819,08-
02 feb 202419,0819,0819,0819,0819,08-
01 feb 202419,3019,3019,3019,3019,30-
31 ene 202419,1819,1819,1819,1819,18-
30 ene 202419,3319,3319,3319,3319,33-
29 ene 202419,3919,3919,3919,3919,39-
26 ene 202419,2819,2819,2819,2819,28-
25 ene 202419,2619,2619,2619,2619,26-
24 ene 202419,2019,2019,2019,2019,20-
23 ene 202418,9718,9718,9718,9718,97-
22 ene 202418,9018,9018,9018,9018,90-
19 ene 202418,8918,8918,8918,8918,89-
18 ene 202418,7518,7518,7518,7518,75-
17 ene 202418,6218,6218,6218,6218,62-
16 ene 202418,8718,8718,8718,8718,87-
12 ene 202419,0919,0919,0919,0919,09-
11 ene 202419,0519,0519,0519,0519,05-
10 ene 202419,0319,0319,0319,0319,03-
09 ene 202418,9818,9818,9818,9818,98-
08 ene 202419,1519,1519,1519,1519,15-
05 ene 202419,0119,0119,0119,0119,01-
04 ene 202418,9618,9618,9618,9618,96-
03 ene 202418,8918,8918,8918,8918,89-
02 ene 202419,0219,0219,0219,0219,02-
29 dic 202319,2519,2519,2519,2519,25-
28 dic 202319,2519,2519,2519,2519,25-
27 dic 202319,2719,2719,2719,2719,27-
26 dic 202319,1519,1519,1519,1519,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...