Mercados españoles abiertos en 5 hrs 24 min

Nationwide Loomis All Cap Gr R6 (NWZMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,98-0,08 (-0,47%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202416,9816,9816,9816,9816,98-
07 may 202417,0617,0617,0617,0617,06-
06 may 202417,1317,1317,1317,1317,13-
03 may 202416,9016,9016,9016,9016,90-
02 may 202416,7016,7016,7016,7016,70-
01 may 202416,4316,4316,4316,4316,43-
30 abr 202416,4816,4816,4816,4816,48-
29 abr 202416,8016,8016,8016,8016,80-
26 abr 202416,6816,6816,6816,6816,68-
25 abr 202416,4316,4316,4316,4316,43-
24 abr 202416,5816,5816,5816,5816,58-
23 abr 202416,6016,6016,6016,6016,60-
22 abr 202416,3916,3916,3916,3916,39-
19 abr 202416,2416,2416,2416,2416,24-
18 abr 202416,6416,6416,6416,6416,64-
17 abr 202416,7316,7316,7316,7316,73-
16 abr 202416,9216,9216,9216,9216,92-
15 abr 202416,9216,9216,9216,9216,92-
12 abr 202417,2517,2517,2517,2517,25-
11 abr 202417,5417,5417,5417,5417,54-
10 abr 202417,3617,3617,3617,3617,36-
09 abr 202417,5217,5217,5217,5217,52-
08 abr 202417,5217,5217,5217,5217,52-
05 abr 202417,4917,4917,4917,4917,49-
04 abr 202417,3017,3017,3017,3017,30-
03 abr 202417,5117,5117,5117,5117,51-
02 abr 202417,5017,5017,5017,5017,50-
01 abr 202417,6717,6717,6717,6717,67-
28 mar 202417,6717,6717,6717,6717,67-
27 mar 202417,7117,7117,7117,7117,71-
26 mar 202417,7217,7217,7217,7217,72-
25 mar 202417,7917,7917,7917,7917,79-
22 mar 202417,8017,8017,8017,8017,80-
21 mar 202417,8017,8017,8017,8017,80-
20 mar 202417,7817,7817,7817,7817,78-
19 mar 202417,5517,5517,5517,5517,55-
18 mar 202417,5317,5317,5317,5317,53-
15 mar 202417,3517,3517,3517,3517,35-
14 mar 202417,4917,4917,4917,4917,49-
13 mar 202417,5917,5917,5917,5917,59-
12 mar 202417,6317,6317,6317,6317,63-
11 mar 202417,3317,3317,3317,3317,33-
08 mar 202417,4217,4217,4217,4217,42-
07 mar 202417,6217,6217,6217,6217,62-
06 mar 202417,3317,3317,3317,3317,33-
05 mar 202417,2117,2117,2117,2117,21-
04 mar 202417,4917,4917,4917,4917,49-
01 mar 202417,5917,5917,5917,5917,59-
29 feb 202417,4117,4117,4117,4117,41-
28 feb 202417,2917,2917,2917,2917,29-
27 feb 202417,3617,3617,3617,3617,36-
26 feb 202417,3217,3217,3217,3217,32-
23 feb 202417,2717,2717,2717,2717,27-
22 feb 202417,2517,2517,2517,2517,25-
21 feb 202416,7416,7416,7416,7416,74-
20 feb 202416,7916,7916,7916,7916,79-
16 feb 202417,0217,0217,0217,0217,02-
15 feb 202417,2017,2017,2017,2017,20-
14 feb 202417,1017,1017,1017,1017,10-
13 feb 202416,8116,8116,8116,8116,81-
12 feb 202417,2017,2017,2017,2017,20-
09 feb 202417,1217,1217,1217,1217,12-
08 feb 202416,9516,9516,9516,9516,95-
07 feb 202416,7916,7916,7916,7916,79-
06 feb 202416,5816,5816,5816,5816,58-
05 feb 202416,5416,5416,5416,5416,54-
02 feb 202416,6016,6016,6016,6016,60-
01 feb 202416,1916,1916,1916,1916,19-
31 ene 202416,0216,0216,0216,0216,02-
30 ene 202416,2816,2816,2816,2816,28-
29 ene 202416,3616,3616,3616,3616,36-
26 ene 202416,1316,1316,1316,1316,13-
25 ene 202416,1316,1316,1316,1316,13-
24 ene 202416,1716,1716,1716,1716,17-
23 ene 202416,0616,0616,0616,0616,06-
22 ene 202416,0016,0016,0016,0016,00-
19 ene 202415,9815,9815,9815,9815,98-
18 ene 202415,7515,7515,7515,7515,75-
17 ene 202415,5615,5615,5615,5615,56-
16 ene 202415,6515,6515,6515,6515,65-
12 ene 202415,7615,7615,7615,7615,76-
11 ene 202415,7515,7515,7515,7515,75-
10 ene 202415,7115,7115,7115,7115,71-
09 ene 202415,5615,5615,5615,5615,56-
08 ene 202415,5415,5415,5415,5415,54-
05 ene 202415,2915,2915,2915,2915,29-
04 ene 202415,2615,2615,2615,2615,26-
03 ene 202415,2815,2815,2815,2815,28-
02 ene 202415,4715,4715,4715,4715,47-
29 dic 202315,8315,8315,8315,8315,83-
28 dic 202315,8315,8315,8315,8315,83-
27 dic 202315,8215,8215,8215,8215,82-
26 dic 202315,7615,7615,7615,7615,76-
22 dic 202315,6815,6815,6815,6815,68-
21 dic 202315,6515,6515,6515,6515,65-
20 dic 202315,4215,4215,4215,4215,42-
20 dic 20230 Dividendo
20 dic 20231.124 Plusvalía
19 dic 202316,7916,7916,7916,7915,67-
18 dic 202316,6316,6316,6316,6315,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...