U.S. markets close in 3 hours 54 minutes

Northern Mid Cap Index (NOMIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.56-0.02 (-0.09%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 2024------
13 may 202421.5621.5621.5621.5621.56-
10 may 202421.5821.5821.5821.5821.58-
09 may 202421.6021.6021.6021.6021.60-
08 may 202421.3921.3921.3921.3921.39-
07 may 202421.4521.4521.4521.4521.45-
06 may 202421.4021.4021.4021.4021.40-
03 may 202421.1121.1121.1121.1121.11-
02 may 202420.9020.9020.9020.9020.90-
01 may 202420.6420.6420.6420.6420.64-
30 abr 202420.6220.6220.6220.6220.62-
29 abr 202420.9920.9920.9920.9920.99-
26 abr 202420.8620.8620.8620.8620.86-
25 abr 202420.8020.8020.8020.8020.80-
24 abr 202420.9020.9020.9020.9020.90-
23 abr 202420.8920.8920.8920.8920.89-
22 abr 202420.6320.6320.6320.6320.63-
19 abr 202420.4420.4420.4420.4420.44-
18 abr 202420.3620.3620.3620.3620.36-
17 abr 202420.4020.4020.4020.4020.40-
16 abr 202420.5720.5720.5720.5720.57-
15 abr 202420.6720.6720.6720.6720.67-
12 abr 202421.2321.2321.2321.2321.23-
11 abr 202421.2321.2321.2321.2321.23-
10 abr 202421.2221.2221.2221.2221.22-
09 abr 202421.6521.6521.6521.6521.65-
08 abr 202421.6221.6221.6221.6221.62-
05 abr 202421.5321.5321.5321.5321.53-
04 abr 202421.3521.3521.3521.3521.35-
03 abr 202421.5821.5821.5821.5821.58-
02 abr 202421.5121.5121.5121.5121.51-
01 abr 202421.7921.7921.7921.7921.79-
28 mar 202421.9421.9421.9421.9421.94-
27 mar 202421.8521.8521.8521.8521.85-
26 mar 202421.4921.4921.4921.4921.49-
25 mar 202421.5221.5221.5221.5221.52-
22 mar 202421.5321.5321.5321.5321.53-
21 mar 202421.6921.6921.6921.6921.69-
20 mar 202421.4421.4421.4421.4421.44-
19 mar 202421.1621.1621.1621.1621.16-
18 mar 202421.0021.0021.0021.0021.00-
15 mar 202421.0421.0421.0421.0421.04-
14 mar 202421.0621.0621.0621.0621.06-
13 mar 202421.3221.3221.3221.3221.32-
12 mar 202421.2421.2421.2421.2421.24-
11 mar 202421.1321.1321.1321.1321.13-
08 mar 202421.2321.2321.2321.2321.23-
07 mar 202421.3421.3421.3421.3421.34-
06 mar 202421.1421.1421.1421.1421.14-
05 mar 202421.0021.0021.0021.0021.00-
04 mar 202421.0721.0721.0721.0721.07-
01 mar 202420.9220.9220.9220.9220.92-
29 feb 202420.7820.7820.7820.7820.78-
28 feb 202420.6020.6020.6020.6020.60-
27 feb 202420.6020.6020.6020.6020.60-
26 feb 202420.5120.5120.5120.5120.51-
23 feb 202420.5420.5420.5420.5420.54-
22 feb 202420.5120.5120.5120.5120.51-
21 feb 202420.2120.2120.2120.2120.21-
20 feb 202420.1720.1720.1720.1720.17-
16 feb 202420.3220.3220.3220.3220.32-
15 feb 202420.5120.5120.5120.5120.51-
14 feb 202420.1520.1520.1520.1520.15-
13 feb 202419.8619.8619.8619.8619.86-
12 feb 202420.3520.3520.3520.3520.35-
09 feb 202420.1720.1720.1720.1720.17-
08 feb 202420.0120.0120.0120.0120.01-
07 feb 202419.8319.8319.8319.8319.83-
06 feb 202419.7419.7419.7419.7419.74-
05 feb 202419.6519.6519.6519.6519.65-
02 feb 202419.8719.8719.8719.8719.87-
01 feb 202419.8719.8719.8719.8719.87-
31 ene 202419.6119.6119.6119.6119.61-
30 ene 202419.9819.9819.9819.9819.98-
29 ene 202420.0220.0220.0220.0220.02-
26 ene 202419.8419.8419.8419.8419.84-
25 ene 202419.8119.8119.8119.8119.81-
24 ene 202419.6919.6919.6919.6919.69-
23 ene 202419.8219.8219.8219.8219.82-
22 ene 202419.8919.8919.8919.8919.89-
19 ene 202419.4719.4719.4719.4719.47-
18 ene 202419.4719.4719.4719.4719.47-
17 ene 202419.3219.3219.3219.3219.32-
16 ene 202419.4519.4519.4519.4519.45-
12 ene 202419.5819.5819.5819.5819.58-
11 ene 202419.5919.5919.5919.5919.59-
10 ene 202419.6419.6419.6419.6419.64-
09 ene 202419.5919.5919.5919.5919.59-
08 ene 202419.7119.7119.7119.7119.71-
05 ene 202419.4619.4619.4619.4619.46-
04 ene 202419.4019.4019.4019.4019.40-
03 ene 202419.4319.4319.4319.4319.43-
02 ene 202419.8919.8919.8919.8919.89-
29 dic 202320.1420.1420.1420.1420.14-
28 dic 202320.1420.1420.1420.1420.14-
27 dic 202320.1420.1420.1420.1420.14-
26 dic 202320.1420.1420.1420.1420.14-
22 dic 202319.9819.9819.9819.9819.98-
21 dic 202319.9119.9119.9119.9119.91-
21 dic 20230.341 Dividendo
*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...