Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.811,70 +33,60 (+0,29%) Euro Stoxx 50
4.897,24 -46,14 (-0,93%) Dólar/Euro
1,1162 -0,0004 (-0,03%) Petróleo Brent
74,47 -0,41 (-0,55%) Oro
2.636,80 +22,20 (+0,85%) Bitcoin EUR
56.342,05 -257,51 (-0,45%)
Nuveen Large Cap Responsible Eq R6 (TISCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | - | - | - | - | - | - |
| 19 sept 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 18 sept 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 17 sept 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 16 sept 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 13 sept 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 12 sept 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 11 sept 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 10 sept 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 09 sept 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 06 sept 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 05 sept 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 04 sept 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 03 sept 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 30 ago 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 29 ago 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 28 ago 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 27 ago 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 26 ago 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 23 ago 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 22 ago 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 21 ago 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 20 ago 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 19 ago 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 16 ago 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 15 ago 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 14 ago 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 13 ago 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 12 ago 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 09 ago 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 08 ago 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 07 ago 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 06 ago 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
| 05 ago 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 02 ago 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 01 ago 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 31 jul 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 30 jul 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 29 jul 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 26 jul 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 25 jul 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 24 jul 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 23 jul 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 22 jul 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 19 jul 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 18 jul 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 17 jul 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 16 jul 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 15 jul 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 12 jul 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 11 jul 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 10 jul 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 09 jul 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 08 jul 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 05 jul 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 03 jul 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 02 jul 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 01 jul 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 28 jun 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 27 jun 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 26 jun 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 25 jun 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 24 jun 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 21 jun 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 20 jun 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 18 jun 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 17 jun 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 14 jun 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 13 jun 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 12 jun 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 11 jun 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 10 jun 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 07 jun 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 06 jun 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 05 jun 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 04 jun 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 03 jun 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 31 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 30 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 29 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 28 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 24 may 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 23 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 22 may 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 21 may 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 20 may 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 17 may 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 16 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 15 may 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 14 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 13 may 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 10 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 09 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 08 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 07 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 06 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 03 may 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 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 | - |
| *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.