FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.47

-0.11

(-0.21%)

Al cierre: 03:59PM EDT

51.77

-0.70

(-1.33%)

Fuera de horario:

04:07PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	52.52	52.63	52.41	52.47	52.47	33,100
25 abr 2024	52.25	52.66	52.08	52.58	52.58	31,500
24 abr 2024	52.71	52.71	52.36	52.55	52.55	36,500
23 abr 2024	52.65	53.10	52.65	52.97	52.97	33,900
22 abr 2024	52.41	52.67	52.24	52.55	52.55	44,700
19 abr 2024	51.88	52.16	51.88	52.12	52.12	48,700
18 abr 2024	51.68	51.81	51.54	51.68	51.68	78,500
17 abr 2024	51.60	51.71	51.30	51.53	51.53	45,900
16 abr 2024	51.79	51.79	51.25	51.40	51.40	64,500
15 abr 2024	52.63	52.71	51.83	52.01	52.01	37,500
12 abr 2024	52.55	52.77	52.14	52.28	52.28	23,800
11 abr 2024	53.05	53.05	52.47	52.80	52.80	35,700
10 abr 2024	53.14	53.14	52.69	52.91	52.91	40,700
09 abr 2024	53.80	53.80	53.57	53.78	53.78	24,900
08 abr 2024	53.64	53.76	53.55	53.69	53.69	33,500
05 abr 2024	53.49	53.71	53.29	53.53	53.53	78,800
04 abr 2024	54.29	54.31	53.49	53.62	53.62	56,400
03 abr 2024	53.83	54.06	53.74	53.98	53.98	24,800
02 abr 2024	53.97	54.03	53.75	53.87	53.87	39,000
01 abr 2024	54.43	54.43	53.96	54.08	54.08	131,700
28 mar 2024	54.41	54.59	54.41	54.59	54.59	47,300
27 mar 2024	54.07	54.53	54.07	54.53	54.53	81,900
26 mar 2024	54.10	54.10	53.79	53.79	53.79	51,700
25 mar 2024	53.97	54.11	53.95	53.97	53.97	30,500
22 mar 2024	54.20	54.26	53.93	53.97	53.97	30,400
21 mar 2024	54.23	54.36	54.06	54.06	54.06	72,200
20 mar 2024	53.74	54.26	53.72	54.24	54.24	82,300
19 mar 2024	53.70	53.82	53.70	53.79	53.79	43,900
18 mar 2024	53.80	53.87	53.65	53.77	53.77	31,300
15 mar 2024	53.75	53.92	53.69	53.74	53.74	45,300
15 mar 2024	0.132 Dividendo
14 mar 2024	54.32	54.32	53.52	53.78	53.65	256,200
13 mar 2024	54.31	54.50	54.31	54.36	54.23	21,200
12 mar 2024	54.26	54.36	54.09	54.31	54.18	20,700
11 mar 2024	54.29	54.49	54.19	54.47	54.34	23,900
08 mar 2024	54.50	54.56	54.39	54.46	54.33	24,000
07 mar 2024	54.46	54.56	54.31	54.39	54.26	58,600
06 mar 2024	54.11	54.20	53.94	54.04	53.91	35,700
05 mar 2024	53.71	54.11	53.68	53.82	53.69	50,100
04 mar 2024	53.46	53.72	53.39	53.69	53.56	32,500
01 mar 2024	53.45	53.66	53.17	53.65	53.52	35,000
29 feb 2024	53.64	53.71	53.45	53.59	53.46	34,700
28 feb 2024	53.27	53.53	53.27	53.45	53.32	59,000
27 feb 2024	53.40	53.57	53.39	53.57	53.44	52,300
26 feb 2024	53.70	53.70	53.32	53.32	53.19	35,700
23 feb 2024	53.67	53.94	53.62	53.87	53.74	78,100
22 feb 2024	53.65	53.71	53.38	53.65	53.52	47,600
21 feb 2024	53.26	53.55	53.24	53.55	53.42	51,900
20 feb 2024	53.17	53.37	53.10	53.22	53.09	35,100
16 feb 2024	52.89	53.19	52.76	52.99	52.86	68,400
15 feb 2024	52.78	53.16	52.78	53.16	53.03	89,100
14 feb 2024	52.36	52.55	52.29	52.47	52.34	122,200
13 feb 2024	52.50	52.50	51.87	52.09	51.96	51,800
12 feb 2024	52.59	52.98	52.59	52.95	52.82	41,100
09 feb 2024	52.49	52.64	52.32	52.59	52.46	150,300
08 feb 2024	52.71	52.71	52.30	52.55	52.42	56,700
07 feb 2024	52.99	52.99	52.68	52.81	52.68	57,200
06 feb 2024	52.79	53.07	52.77	53.04	52.91	58,300
05 feb 2024	53.03	53.20	52.87	52.93	52.80	694,200
02 feb 2024	53.58	53.58	53.10	53.32	53.19	72,000
01 feb 2024	53.38	54.04	53.32	54.04	53.91	48,600
31 ene 2024	53.52	53.80	53.21	53.26	53.13	100,200
30 ene 2024	53.25	53.56	53.17	53.43	53.30	1,653,500
29 ene 2024	53.02	53.39	52.88	53.37	53.24	59,000
26 ene 2024	53.02	53.12	52.94	53.05	52.92	37,600
25 ene 2024	52.83	53.13	52.77	53.13	53.00	48,400
24 ene 2024	53.30	53.30	52.59	52.61	52.48	38,000
23 ene 2024	52.88	53.05	52.81	52.97	52.84	21,600
22 ene 2024	53.05	53.20	52.91	52.97	52.84	32,000
19 ene 2024	52.54	52.91	52.44	52.89	52.76	36,300
18 ene 2024	52.47	52.63	52.30	52.59	52.46	52,400
17 ene 2024	52.54	52.73	52.23	52.46	52.33	54,600
16 ene 2024	53.23	53.34	53.01	53.11	52.98	71,400
12 ene 2024	53.66	53.86	53.55	53.63	53.50	85,500
11 ene 2024	53.72	53.72	53.01	53.26	53.13	159,300
10 ene 2024	53.56	53.77	53.51	53.68	53.55	16,400
09 ene 2024	53.58	53.58	53.40	53.43	53.30	45,100
08 ene 2024	53.48	53.89	53.41	53.82	53.69	64,200
05 ene 2024	53.38	53.83	53.38	53.49	53.36	59,100
04 ene 2024	53.39	53.66	53.36	53.38	53.25	58,400
03 ene 2024	53.33	53.53	53.22	53.37	53.24	68,600
02 ene 2024	53.15	53.66	53.15	53.50	53.37	101,900
29 dic 2023	53.47	53.55	53.40	53.50	53.37	29,000
28 dic 2023	53.44	53.69	53.44	53.49	53.36	91,400
27 dic 2023	53.31	53.57	53.31	53.52	53.39	103,000
26 dic 2023	53.20	53.50	53.14	53.38	53.25	53,200
22 dic 2023	53.14	53.56	53.07	53.13	53.00	48,600
21 dic 2023	52.81	52.95	52.66	52.95	52.82	52,000
20 dic 2023	52.88	52.97	52.26	52.28	52.15	123,300
19 dic 2023	52.76	53.00	52.76	52.97	52.84	106,800
18 dic 2023	52.75	52.83	52.58	52.63	52.50	152,200
15 dic 2023	52.98	52.98	52.49	52.61	52.48	88,100
15 dic 2023	0.375 Dividendo
14 dic 2023	53.64	53.92	53.57	53.59	53.08	66,800
13 dic 2023	52.20	53.31	52.16	53.29	52.79	118,200
12 dic 2023	52.01	52.22	51.99	52.18	51.69	114,100
11 dic 2023	52.05	52.26	52.01	52.21	51.72	101,200
08 dic 2023	52.11	52.29	51.96	52.09	51.60	55,400
07 dic 2023	52.24	52.37	52.07	52.24	51.75	51,800
06 dic 2023	52.17	52.33	52.05	52.10	51.61	32,900
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)