Mercados españoles abiertos en 6 hrs 3 min

Nuveen Quant Small Cap Equity Ret (TRSEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,02-0,11 (-0,61%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202418,0018,0018,0018,0018,00-
16 may 202418,0218,0218,0218,0218,02-
15 may 202418,1318,1318,1318,1318,13-
14 may 202417,8817,8817,8817,8817,88-
13 may 202417,7117,7117,7117,7117,71-
10 may 202417,7217,7217,7217,7217,72-
09 may 202417,8017,8017,8017,8017,80-
08 may 202417,6417,6417,6417,6417,64-
07 may 202417,7417,7417,7417,7417,74-
06 may 202417,6517,6517,6517,6517,65-
03 may 202417,3917,3917,3917,3917,39-
02 may 202417,2417,2417,2417,2417,24-
01 may 202416,9616,9616,9616,9616,96-
30 abr 202416,9416,9416,9416,9416,94-
29 abr 202417,3017,3017,3017,3017,30-
26 abr 202417,1717,1717,1717,1717,17-
25 abr 202417,0217,0217,0217,0217,02-
24 abr 202417,1217,1217,1217,1217,12-
23 abr 202417,1817,1817,1817,1817,18-
22 abr 202416,8416,8416,8416,8416,84-
19 abr 202416,6716,6716,6716,6716,67-
18 abr 202416,6916,6916,6916,6916,69-
17 abr 202416,7516,7516,7516,7516,75-
16 abr 202416,9316,9316,9316,9316,93-
15 abr 202416,9616,9616,9616,9616,96-
12 abr 202417,2017,2017,2017,2017,20-
11 abr 202417,5317,5317,5317,5317,53-
10 abr 202417,3817,3817,3817,3817,38-
09 abr 202417,8017,8017,8017,8017,80-
08 abr 202417,8017,8017,8017,8017,80-
05 abr 202417,7317,7317,7317,7317,73-
04 abr 202417,6017,6017,6017,6017,60-
03 abr 202417,8217,8217,8217,8217,82-
02 abr 202417,7317,7317,7317,7317,73-
01 abr 202418,0318,0318,0318,0318,03-
28 mar 202418,1618,1618,1618,1618,16-
27 mar 202418,0518,0518,0518,0518,05-
26 mar 202417,7317,7317,7317,7317,73-
25 mar 202417,8217,8217,8217,8217,82-
22 mar 202417,8517,8517,8517,8517,85-
21 mar 202418,0618,0618,0618,0618,06-
20 mar 202417,8217,8217,8217,8217,82-
19 mar 202417,5117,5117,5117,5117,51-
18 mar 202417,4217,4217,4217,4217,42-
15 mar 202417,4917,4917,4917,4917,49-
14 mar 202417,4817,4817,4817,4817,48-
13 mar 202417,7917,7917,7917,7917,79-
12 mar 202417,7417,7417,7417,7417,74-
11 mar 202417,6917,6917,6917,6917,69-
08 mar 202417,8317,8317,8317,8317,83-
07 mar 202417,9517,9517,9517,9517,95-
06 mar 202417,8217,8217,8217,8217,82-
05 mar 202417,7217,7217,7217,7217,72-
04 mar 202417,8517,8517,8517,8517,85-
01 mar 202417,7917,7917,7917,7917,79-
29 feb 202417,5817,5817,5817,5817,58-
28 feb 202417,4217,4217,4217,4217,42-
27 feb 202417,5817,5817,5817,5817,58-
26 feb 202417,3917,3917,3917,3917,39-
23 feb 202417,2917,2917,2917,2917,29-
22 feb 202417,2917,2917,2917,2917,29-
21 feb 202417,0317,0317,0317,0317,03-
20 feb 202417,1217,1217,1217,1217,12-
16 feb 202417,3617,3617,3617,3617,36-
15 feb 202417,6517,6517,6517,6517,65-
14 feb 202417,2317,2317,2317,2317,23-
13 feb 202416,8116,8116,8116,8116,81-
12 feb 202417,4617,4617,4617,4617,46-
09 feb 202417,2117,2117,2117,2117,21-
08 feb 202416,9616,9616,9616,9616,96-
07 feb 202416,7116,7116,7116,7116,71-
06 feb 202416,7316,7316,7316,7316,73-
05 feb 202416,7816,7816,7816,7816,78-
02 feb 202416,7816,7816,7816,7816,78-
01 feb 202416,8416,8416,8416,8416,84-
31 ene 202416,5716,5716,5716,5716,57-
30 ene 202416,9616,9616,9616,9616,96-
29 ene 202417,0117,0117,0117,0117,01-
26 ene 202416,7216,7216,7216,7216,72-
25 ene 202416,7016,7016,7016,7016,70-
24 ene 202416,5816,5816,5816,5816,58-
23 ene 202416,6716,6716,6716,6716,67-
22 ene 202416,7416,7416,7416,7416,74-
19 ene 202416,4216,4216,4216,4216,42-
18 ene 202416,2316,2316,2316,2316,23-
17 ene 202416,1516,1516,1516,1516,15-
16 ene 202416,2716,2716,2716,2716,27-
12 ene 202416,4216,4216,4216,4216,42-
11 ene 202416,4416,4416,4416,4416,44-
10 ene 202416,5116,5116,5116,5116,51-
09 ene 202416,4716,4716,4716,4716,47-
08 ene 202416,6416,6416,6416,6416,64-
05 ene 202416,2816,2816,2816,2816,28-
04 ene 202416,3216,3216,3216,3216,32-
03 ene 202416,3316,3316,3316,3316,33-
02 ene 202416,7616,7616,7616,7616,76-
29 dic 202316,8916,8916,8916,8916,89-
28 dic 202317,1117,1117,1117,1117,11-
27 dic 202317,1317,1317,1317,1317,13-
26 dic 202317,1317,1317,1317,1317,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...