Mercados españoles cerrados en 27 mins
IBEX 35
11.764,20 -13,90 (-0,12%) Euro Stoxx 50
4.875,33 -68,05 (-1,38%) Dólar/Euro
1,1147 -0,0019 (-0,17%) Petróleo Brent
74,51 -0,37 (-0,49%) Oro
2.639,90 +25,30 (+0,97%) Bitcoin EUR
56.590,22 +144,09 (+0,26%)
Nuveen Large Cap Responsible Eq Retire (TRSCX)
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 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 18 sept 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 17 sept 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 16 sept 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 13 sept 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 12 sept 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 11 sept 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 10 sept 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 09 sept 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 06 sept 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 05 sept 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 04 sept 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 03 sept 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 30 ago 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 29 ago 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 28 ago 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 27 ago 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 26 ago 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 23 ago 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 22 ago 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 21 ago 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 20 ago 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 19 ago 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 16 ago 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 15 ago 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 14 ago 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 13 ago 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 12 ago 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 09 ago 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 08 ago 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 07 ago 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 06 ago 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 05 ago 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 02 ago 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 01 ago 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 31 jul 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 30 jul 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 29 jul 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 26 jul 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 25 jul 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 24 jul 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 23 jul 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 22 jul 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 19 jul 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 18 jul 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 17 jul 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 16 jul 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 15 jul 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 12 jul 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 11 jul 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 10 jul 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 09 jul 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 08 jul 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 05 jul 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 03 jul 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 02 jul 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 01 jul 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 28 jun 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 27 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 26 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 25 jun 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 24 jun 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 21 jun 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 20 jun 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 18 jun 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 17 jun 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 14 jun 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 13 jun 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 jun 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 11 jun 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 10 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 07 jun 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 06 jun 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 05 jun 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 04 jun 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 03 jun 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 31 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 30 may 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 29 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 28 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 24 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 23 may 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 22 may 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 21 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 20 may 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 17 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 16 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 15 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 14 may 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 13 may 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 10 may 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 09 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 08 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 07 may 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 06 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 03 may 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 02 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 01 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 30 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| *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.