Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.034,79 -1.237,70 (-2,24%)
Nuveen Quant Intl Small Cap Eq R6 (TIISX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 02 jul 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 01 jul 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 28 jun 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 27 jun 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 26 jun 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 25 jun 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 24 jun 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 21 jun 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 20 jun 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 18 jun 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 17 jun 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 14 jun 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 13 jun 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 12 jun 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 11 jun 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 10 jun 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 07 jun 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 06 jun 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 05 jun 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 04 jun 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 03 jun 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 31 may 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 30 may 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 29 may 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 28 may 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 24 may 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 23 may 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 may 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 21 may 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 20 may 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 17 may 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 16 may 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 may 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 14 may 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 13 may 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 10 may 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 09 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 08 may 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 07 may 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 06 may 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 03 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 02 may 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 01 may 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 30 abr 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 29 abr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 26 abr 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 25 abr 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 24 abr 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 23 abr 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 22 abr 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 19 abr 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 18 abr 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 17 abr 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 16 abr 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 15 abr 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 12 abr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 11 abr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 10 abr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 09 abr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 08 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 05 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 04 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 03 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 02 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 01 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 28 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 27 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 25 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 22 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 21 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 20 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 19 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 18 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 15 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 14 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 13 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 12 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 11 mar 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 08 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 07 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 06 mar 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 05 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 04 mar 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 01 mar 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 29 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 28 feb 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 27 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 26 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 23 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 22 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 21 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 20 feb 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 16 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 15 feb 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 14 feb 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 13 feb 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 12 feb 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 09 feb 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| *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.