Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.772,61 +129,09 (+0,22%)
Nuveen Large Cap Responsible Eq Instl (TISCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 01 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 30 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 29 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 26 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 25 abr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 24 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 23 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 22 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 19 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 18 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 17 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 16 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 15 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 12 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 11 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 10 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 09 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 08 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 05 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 04 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 03 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 02 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 01 abr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 28 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 27 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 26 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 25 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 22 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 21 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 20 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 19 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 18 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 15 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 14 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 13 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 12 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 11 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 08 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 07 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 06 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 05 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 04 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 01 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 29 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 28 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 27 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 26 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 23 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 22 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 21 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 20 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 16 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 15 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 14 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 13 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 12 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 09 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 08 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 07 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 05 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 02 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 01 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 31 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 30 ene 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 29 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 26 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 25 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 24 ene 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 23 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 22 ene 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 19 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 18 ene 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 17 ene 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 16 ene 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 12 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 11 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 10 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 09 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 08 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 05 ene 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 04 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 03 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 02 ene 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 29 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 28 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 27 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 26 dic 2023 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 22 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 21 dic 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 20 dic 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 19 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 18 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 15 dic 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 14 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 13 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 12 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 11 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| *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.