Mercados españoles cerrados en 4 hrs 39 min
IBEX 35
11.096,10 -22,80 (-0,21%) Euro Stoxx 50
4.931,65 -4,32 (-0,09%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,72 +0,71 (+0,84%) Oro
2.322,00 -8,80 (-0,38%) Bitcoin EUR
57.300,73 -20,33 (-0,04%)
Nuveen Mid Cap Growth Premier (TRGPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 24 jun 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 21 jun 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 20 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 18 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 17 jun 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 14 jun 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 13 jun 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 jun 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 11 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 10 jun 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 07 jun 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 06 jun 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 05 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 04 jun 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 03 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 31 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 30 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 29 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 28 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 24 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 23 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 22 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 21 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 20 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 17 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 16 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 15 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 14 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 13 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 10 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 09 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 07 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 06 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 03 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 02 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 01 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 30 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 29 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 26 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 25 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 24 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 23 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 22 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 19 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 18 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 17 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 16 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 15 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 12 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 11 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 10 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 09 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 08 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 05 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 04 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 03 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 02 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 01 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 28 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 27 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 26 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 25 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 22 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 21 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 20 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 19 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 18 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 15 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 11 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 07 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 06 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 05 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 04 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 01 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 29 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 28 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 27 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 26 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 23 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 22 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 21 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 20 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 16 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 15 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 14 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 13 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 12 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 09 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 08 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 07 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 06 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 05 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 02 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 01 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| *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.