Mercados españoles cerrados en 8 hrs 25 min

Nuveen Large Cap Gr Idx Advisor (TRIHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,68+0,70 (+1,27%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202455,6855,6855,6855,6855,68-
01 may 202454,9854,9854,9854,9854,98-
30 abr 202455,1855,1855,1855,1855,18-
29 abr 202456,1856,1856,1856,1856,18-
26 abr 202456,0856,0856,0856,0856,08-
25 abr 202455,0755,0755,0755,0755,07-
24 abr 202455,4155,4155,4155,4155,41-
23 abr 202455,4255,4255,4255,4255,42-
22 abr 202454,5854,5854,5854,5854,58-
19 abr 202454,0854,0854,0854,0854,08-
18 abr 202455,1655,1655,1655,1655,16-
17 abr 202455,4255,4255,4255,4255,42-
16 abr 202455,9255,9255,9255,9255,92-
15 abr 202455,9155,9155,9155,9155,91-
12 abr 202456,8956,8956,8956,8956,89-
11 abr 202457,7057,7057,7057,7057,70-
10 abr 202456,9056,9056,9056,9056,90-
09 abr 202457,2857,2857,2857,2857,28-
08 abr 202457,2157,2157,2157,2157,21-
05 abr 202457,2457,2457,2457,2457,24-
04 abr 202456,4356,4356,4356,4356,43-
03 abr 202457,2357,2357,2357,2357,23-
02 abr 202457,1057,1057,1057,1057,10-
01 abr 202457,6057,6057,6057,6057,60-
28 mar 202457,6357,6357,6357,6357,63-
27 mar 202457,7057,7057,7057,7057,70-
26 mar 202457,5157,5157,5157,5157,51-
25 mar 202457,7357,7357,7357,7357,73-
22 mar 202457,9757,9757,9757,9757,97-
21 mar 202457,9157,9157,9157,9157,91-
20 mar 202457,8657,8657,8657,8657,86-
19 mar 202457,2457,2457,2457,2457,24-
18 mar 202456,8756,8756,8756,8756,87-
15 mar 202456,3756,3756,3756,3756,37-
14 mar 202457,0057,0057,0057,0057,00-
13 mar 202456,9756,9756,9756,9756,97-
12 mar 202457,2157,2157,2157,2157,21-
11 mar 202456,2456,2456,2456,2456,24-
08 mar 202456,5056,5056,5056,5056,50-
07 mar 202457,1657,1657,1657,1657,16-
06 mar 202456,3556,3556,3556,3556,35-
05 mar 202456,0756,0756,0756,0756,07-
04 mar 202456,9856,9856,9856,9856,98-
01 mar 202457,2357,2357,2357,2357,23-
29 feb 202456,6456,6456,6456,6456,64-
28 feb 202456,2656,2656,2656,2656,26-
27 feb 202456,4556,4556,4556,4556,45-
26 feb 202456,3856,3856,3856,3856,38-
23 feb 202456,5156,5156,5156,5156,51-
22 feb 202456,5756,5756,5756,5756,57-
21 feb 202454,8854,8854,8854,8854,88-
20 feb 202455,0255,0255,0255,0255,02-
16 feb 202455,5955,5955,5955,5955,59-
15 feb 202455,9455,9455,9455,9455,94-
14 feb 202455,8755,8755,8755,8755,87-
13 feb 202455,1955,1955,1955,1955,19-
12 feb 202455,9555,9555,9555,9555,95-
09 feb 202456,2856,2856,2856,2856,28-
08 feb 202455,7155,7155,7155,7155,71-
07 feb 202455,6155,6155,6155,6155,61-
06 feb 202454,9054,9054,9054,9054,90-
05 feb 202454,8654,8654,8654,8654,86-
02 feb 202454,8754,8754,8754,8754,87-
01 feb 202453,8153,8153,8153,8153,81-
31 ene 202453,0353,0353,0353,0353,03-
30 ene 202454,1654,1654,1654,1654,16-
29 ene 202454,3954,3954,3954,3954,39-
26 ene 202453,8053,8053,8053,8053,80-
25 ene 202453,8753,8753,8753,8753,87-
24 ene 202453,8053,8053,8053,8053,80-
23 ene 202453,6253,6253,6253,6253,62-
22 ene 202453,4753,4753,4753,4753,47-
19 ene 202453,3353,3353,3353,3353,33-
18 ene 202452,5552,5552,5552,5552,55-
17 ene 202451,8651,8651,8651,8651,86-
16 ene 202452,1152,1152,1152,1152,11-
12 ene 202452,1852,1852,1852,1852,18-
11 ene 202452,1352,1352,1352,1352,13-
10 ene 202452,0352,0352,0352,0352,03-
09 ene 202451,5151,5151,5151,5151,51-
08 ene 202451,3851,3851,3851,3851,38-
05 ene 202450,3450,3450,3450,3450,34-
04 ene 202450,2950,2950,2950,2950,29-
03 ene 202450,5050,5050,5050,5050,50-
02 ene 202450,9950,9950,9950,9950,99-
29 dic 202351,7551,7551,7551,7551,75-
28 dic 202351,9451,9451,9451,9451,94-
27 dic 202351,9451,9451,9451,9451,94-
26 dic 202351,8651,8651,8651,8651,86-
22 dic 202351,7051,7051,7051,7051,70-
21 dic 202351,6751,6751,6751,6751,67-
20 dic 202351,1251,1251,1251,1251,12-
19 dic 202351,8151,8151,8151,8151,81-
18 dic 202351,5751,5751,5751,5751,57-
15 dic 202351,2251,2251,2251,2251,22-
14 dic 202351,0251,0251,0251,0251,02-
13 dic 202351,1751,1751,1751,1751,17-
12 dic 202350,5650,5650,5650,5650,56-
11 dic 202350,1650,1650,1650,1650,16-
08 dic 202350,1250,1250,1250,1250,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...