Mercados españoles abiertos en 3 hrs 39 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.688,66 +452,59 (+1,18%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,56 +0,23 (+0,28%) Bitcoin EUR
59.144,83 -122,95 (-0,21%)
Nuveen Core Equity A (TIIRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 03 may 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 02 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 01 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 30 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 29 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 26 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 25 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 24 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 23 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 22 abr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 19 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 18 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 17 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 16 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 15 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 12 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 10 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 09 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 08 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 05 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 04 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 01 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 28 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 27 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 26 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 21 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 19 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 18 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 15 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 13 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 12 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 11 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 08 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 07 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 06 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 05 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 04 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 01 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 29 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 27 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 23 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 22 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 21 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 20 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 16 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 15 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 13 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 12 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 09 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 08 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 07 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 06 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 05 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 02 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 01 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 31 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 30 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 29 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 26 ene 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 25 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 24 ene 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 23 ene 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 22 ene 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 19 ene 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 18 ene 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 17 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 16 ene 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 12 ene 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 11 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 10 ene 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 09 ene 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 08 ene 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 05 ene 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 03 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 02 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 29 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 27 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 26 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 22 dic 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 21 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 20 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 19 dic 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 18 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 15 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 14 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 13 dic 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 12 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.