Mercados españoles abiertos en 2 hrs 23 min

Nationwide Geneva Small Cap Gr Instl Svc (NWKDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,77+0,19 (+0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202481,7781,7781,7781,7781,77-
02 jul 202481,5881,5881,5881,5881,58-
01 jul 202481,1881,1881,1881,1881,18-
28 jun 202481,9381,9381,9381,9381,93-
27 jun 202481,6981,6981,6981,6981,69-
26 jun 202480,9980,9980,9980,9980,99-
25 jun 202481,0981,0981,0981,0981,09-
24 jun 202481,3581,3581,3581,3581,35-
21 jun 202481,2581,2581,2581,2581,25-
20 jun 202481,0581,0581,0581,0581,05-
18 jun 202481,5081,5081,5081,5081,50-
17 jun 202481,3081,3081,3081,3081,30-
14 jun 202480,2980,2980,2980,2980,29-
13 jun 202480,9780,9780,9780,9780,97-
12 jun 202481,3581,3581,3581,3581,35-
11 jun 202479,9979,9979,9979,9979,99-
10 jun 202480,0980,0980,0980,0980,09-
07 jun 202480,1880,1880,1880,1880,18-
06 jun 202480,9080,9080,9080,9080,90-
05 jun 202481,8781,8781,8781,8781,87-
04 jun 202480,3980,3980,3980,3980,39-
03 jun 202481,4081,4081,4081,4081,40-
31 may 202481,8981,8981,8981,8981,89-
30 may 202481,6681,6681,6681,6681,66-
29 may 202481,6581,6581,6581,6581,65-
28 may 202482,7782,7782,7782,7782,77-
24 may 202483,5483,5483,5483,5483,54-
23 may 202482,7282,7282,7282,7282,72-
22 may 202483,4783,4783,4783,4783,47-
21 may 202483,5183,5183,5183,5183,51-
20 may 202483,6483,6483,6483,6483,64-
17 may 202483,0983,0983,0983,0983,09-
16 may 202482,7282,7282,7282,7282,72-
15 may 202483,2383,2383,2383,2383,23-
14 may 202482,3682,3682,3682,3682,36-
13 may 202481,7481,7481,7481,7481,74-
10 may 202482,1282,1282,1282,1282,12-
09 may 202481,8781,8781,8781,8781,87-
08 may 202480,9880,9880,9880,9880,98-
07 may 202482,1882,1882,1882,1882,18-
06 may 202481,5181,5181,5181,5181,51-
03 may 202479,8479,8479,8479,8479,84-
02 may 202479,2379,2379,2379,2379,23-
01 may 202478,2778,2778,2778,2778,27-
30 abr 202477,8777,8777,8777,8777,87-
29 abr 202478,7078,7078,7078,7078,70-
26 abr 202478,5578,5578,5578,5578,55-
25 abr 202478,2278,2278,2278,2278,22-
24 abr 202478,5078,5078,5078,5078,50-
23 abr 202478,7678,7678,7678,7678,76-
22 abr 202477,3777,3777,3777,3777,37-
19 abr 202476,6076,6076,6076,6076,60-
18 abr 202476,7076,7076,7076,7076,70-
17 abr 202477,1977,1977,1977,1977,19-
16 abr 202478,1278,1278,1278,1278,12-
15 abr 202478,3078,3078,3078,3078,30-
12 abr 202479,1079,1079,1079,1079,10-
11 abr 202480,3580,3580,3580,3580,35-
10 abr 202479,8079,8079,8079,8079,80-
09 abr 202481,6381,6381,6381,6381,63-
08 abr 202481,4281,4281,4281,4281,42-
05 abr 202480,5080,5080,5080,5080,50-
04 abr 202479,8779,8779,8779,8779,87-
03 abr 202480,5280,5280,5280,5280,52-
02 abr 202480,5080,5080,5080,5080,50-
01 abr 202482,2582,2582,2582,2582,25-
28 mar 202482,9782,9782,9782,9782,97-
27 mar 202482,6482,6482,6482,6482,64-
26 mar 202481,4581,4581,4581,4581,45-
25 mar 202481,5081,5081,5081,5081,50-
22 mar 202481,8381,8381,8381,8381,83-
21 mar 202482,4882,4882,4882,4882,48-
20 mar 202481,6681,6681,6681,6681,66-
19 mar 202481,0781,0781,0781,0781,07-
18 mar 202480,3180,3180,3180,3180,31-
15 mar 202480,3680,3680,3680,3680,36-
14 mar 202480,3180,3180,3180,3180,31-
13 mar 202481,5081,5081,5081,5081,50-
12 mar 202481,6581,6581,6581,6581,65-
11 mar 202481,3381,3381,3381,3381,33-
08 mar 202481,9581,9581,9581,9581,95-
07 mar 202482,3382,3382,3382,3382,33-
06 mar 202481,4281,4281,4281,4281,42-
05 mar 202480,4380,4380,4380,4380,43-
04 mar 202481,8581,8581,8581,8581,85-
01 mar 202481,5081,5081,5081,5081,50-
29 feb 202480,8780,8780,8780,8780,87-
28 feb 202480,7780,7780,7780,7780,77-
27 feb 202480,6780,6780,6780,6780,67-
26 feb 202480,5580,5580,5580,5580,55-
23 feb 202480,3480,3480,3480,3480,34-
22 feb 202480,2180,2180,2180,2180,21-
21 feb 202479,3079,3079,3079,3079,30-
20 feb 202479,7879,7879,7879,7879,78-
16 feb 202480,7480,7480,7480,7480,74-
15 feb 202480,3880,3880,3880,3880,38-
14 feb 202479,1479,1479,1479,1479,14-
13 feb 202477,1977,1977,1977,1977,19-
12 feb 202479,8979,8979,8979,8979,89-
09 feb 202479,4779,4779,4779,4779,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...