Mercados españoles cerrados

NXG Cushing Midstream Energy Fund (SRV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,40+0,66 (+1,66%)
Al cierre: 03:59PM EDT
40,35 -0,05 (-0,12%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202440,5340,8340,3240,4040,4010.683
02 may 202439,7340,2939,6939,7439,7432.900
01 may 202439,9240,7839,7339,7339,7316.700
30 abr 202441,2041,2540,0040,0140,0129.900
29 abr 202440,9041,8840,9040,9840,9814.100
26 abr 202441,2041,7640,9040,9840,9828.700
25 abr 202440,8941,5040,6740,9940,999700
24 abr 202442,6342,6341,1241,2241,2223.500
23 abr 202441,6442,4241,5242,2642,2610.700
22 abr 202440,8041,7240,5941,3841,3836.900
19 abr 202439,3841,6139,1840,7440,7416.500
18 abr 202438,5939,4438,5939,2839,2817.900
17 abr 202438,1038,8838,1038,7738,7747.200
16 abr 202438,3038,4037,5037,9437,9466.200
15 abr 202441,2041,2438,1038,3638,36121.100
12 abr 202444,5144,5240,9941,2441,2493.000
12 abr 20240.45 Dividendo
11 abr 202445,0045,4744,9144,9144,4625.500
10 abr 202444,7945,6044,7745,0344,5838.200
09 abr 202444,9845,1744,7644,8644,4121.900
08 abr 202444,1445,4444,1444,8044,3537.500
05 abr 202443,5044,3043,3944,2243,7817.100
04 abr 202442,9743,6442,7043,5443,1028.900
03 abr 202441,7142,9841,5242,6842,2531.800
02 abr 202441,3841,8041,3341,5241,1022.200
01 abr 202441,6041,8141,3241,3240,9135.900
28 mar 202440,7541,3340,7541,2340,8234.200
27 mar 202440,7540,8440,7540,8040,3920.900
26 mar 202440,6040,7140,5040,6640,2524.800
25 mar 202440,4340,5540,3440,3639,9626.800
22 mar 202440,5140,5140,2940,2939,8922.700
21 mar 202440,5140,5140,0840,3839,9826.700
20 mar 202440,3640,4440,2640,3539,9519.200
19 mar 202440,6441,1640,2640,3439,9419.400
18 mar 202440,2540,2540,0040,1239,7236.500
15 mar 202439,8940,3839,8540,3439,9418.600
14 mar 202441,7041,7040,2140,2439,8447.500
14 mar 20240.45 Dividendo
13 mar 202440,2540,4040,2540,3839,5337.400
12 mar 202439,9140,1739,9140,0539,2137.500
11 mar 202439,7539,8239,6839,7838,9442.000
08 mar 202439,8039,8039,3839,6838,8437.300
07 mar 202439,4839,8139,4339,6038,7743.200
06 mar 202439,3539,5139,3539,4838,6534.300
05 mar 202438,8839,2738,8839,1338,3131.000
04 mar 202438,5538,8938,5038,8438,0258.500
01 mar 202438,0938,5938,0038,4637,6548.300
29 feb 202437,5937,9437,5537,8637,0645.000
28 feb 202437,1737,4237,1337,4036,6140.800
27 feb 202437,0037,1336,9337,0136,2341.600
26 feb 202437,1337,1336,6236,7836,0180.600
23 feb 202436,7436,7436,4536,6035,8324.000
22 feb 202436,2536,6036,2536,5335,7624.100
21 feb 202435,9736,2435,8236,1235,3630.900
20 feb 202435,6435,7935,3935,7935,0440.500
16 feb 202435,0035,6734,6735,6034,8526.000
15 feb 202434,4234,9034,4234,8834,1529.100
14 feb 202434,7634,7934,4434,5433,8112.400
14 feb 20240.45 Dividendo
13 feb 202434,8935,0334,6534,8233,6532.400
12 feb 202435,0535,0534,8735,0033,8240.100
09 feb 202434,6835,0034,6834,8633,6939.200
08 feb 202434,6234,7734,5634,7233,5542.700
07 feb 202434,6334,6334,5034,6033,4334.900
06 feb 202434,5634,6834,4934,5733,4027.300
05 feb 202434,3634,5934,1034,5433,3827.600
02 feb 202434,3634,4934,1034,4633,3010.700
01 feb 202433,8534,5633,8534,3833,2245.300
31 ene 202434,4734,6533,8533,8632,7238.300
30 ene 202434,3534,5334,3534,4433,2826.600
29 ene 202434,4434,5234,3034,5133,3518.600
26 ene 202434,1434,4134,1434,3833,2218.000
25 ene 202434,1334,1333,9034,0432,8928.200
24 ene 202433,8433,9833,8233,9132,778500
23 ene 202433,5933,7733,5633,7432,6030.900
22 ene 202433,5233,7533,5233,6332,5026.900
19 ene 202433,6033,8133,6033,6032,4714.100
18 ene 202433,8333,8633,4633,5832,4530.200
17 ene 202434,0734,1733,7433,7632,6217.800
16 ene 202434,4634,5834,2634,3033,1434.100
16 ene 20240.45 Dividendo
12 ene 202434,7334,7634,5334,6533,0538.400
11 ene 202434,6034,6234,4434,5332,9334.900
10 ene 202434,3434,6934,3434,5632,9625.200
09 ene 202434,5434,6734,1034,3432,7570.700
08 ene 202434,3634,5434,3034,3532,7642.200
05 ene 202434,5034,5834,2734,5332,937900
04 ene 202434,3034,7334,2534,4232,8331.100
03 ene 202434,1134,2534,0134,2132,6330.100
02 ene 202433,9934,2033,8634,0532,4823.800
29 dic 202333,8934,0033,6233,8932,3233.300
28 dic 202333,7934,0133,7933,8332,2721.500
27 dic 202333,7034,0933,6434,0032,43135.500
26 dic 202333,9834,2033,8033,9432,3739.200
22 dic 202334,0034,1433,6533,8032,2461.100
21 dic 202333,6833,8233,5533,8032,2413.900
20 dic 202333,7534,0033,6533,6732,1123.100
19 dic 202334,5434,6333,6733,6932,1370.200
18 dic 202334,4834,5934,0834,5032,9026.500
15 dic 202333,3634,1433,3634,0232,4542.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...