Nuveen Mid Cap Value 1 I (FSEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 14 jun 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 13 jun 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 12 jun 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 11 jun 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 10 jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 07 jun 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 06 jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 05 jun 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 04 jun 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 03 jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 31 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 30 may 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 29 may 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 28 may 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 24 may 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 23 may 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 21 may 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 20 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 17 may 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 16 may 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 15 may 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 14 may 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 13 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 10 may 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 09 may 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 08 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 07 may 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 06 may 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 03 may 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 02 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 01 may 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 30 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 29 abr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 26 abr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 25 abr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 24 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 23 abr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 22 abr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 19 abr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 18 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 17 abr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 16 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 12 abr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 11 abr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 10 abr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 09 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 08 abr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 05 abr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 04 abr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 03 abr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 02 abr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 01 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 28 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 27 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 26 mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 25 mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 21 mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 20 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 18 mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 15 mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 14 mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 13 mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 12 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 11 mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 08 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 07 mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 06 mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 05 mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 04 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 01 mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 29 feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 28 feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 27 feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 26 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 23 feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 21 feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 20 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 16 feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 15 feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 14 feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 13 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 12 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 09 feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 08 feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 07 feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 06 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 05 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 02 feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 01 feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 31 ene 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 30 ene 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 29 ene 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 26 ene 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.