Nuveen Multi Cap Value A (NQVAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 03 oct 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 02 oct 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 01 oct 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 30 sept 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 27 sept 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 26 sept 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 25 sept 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 24 sept 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 23 sept 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 20 sept 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 19 sept 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 18 sept 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 17 sept 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 16 sept 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 13 sept 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 12 sept 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 11 sept 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 10 sept 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 09 sept 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 06 sept 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 05 sept 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 04 sept 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 03 sept 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 30 ago 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 29 ago 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 28 ago 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 27 ago 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 26 ago 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 23 ago 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 22 ago 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 21 ago 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 20 ago 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 19 ago 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 16 ago 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 15 ago 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 14 ago 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 13 ago 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 12 ago 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 09 ago 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 08 ago 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 07 ago 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 06 ago 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 05 ago 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 02 ago 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 01 ago 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 31 jul 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 30 jul 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 29 jul 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 26 jul 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 25 jul 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 24 jul 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 23 jul 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 22 jul 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 19 jul 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 18 jul 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 17 jul 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 16 jul 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 15 jul 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 12 jul 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 11 jul 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 10 jul 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 09 jul 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 08 jul 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 05 jul 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 03 jul 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 02 jul 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 01 jul 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 28 jun 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 27 jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 26 jun 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 25 jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 24 jun 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 21 jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 20 jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 18 jun 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 17 jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 14 jun 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 13 jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 12 jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 11 jun 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 10 jun 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 07 jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 06 jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 05 jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 04 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 03 jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 31 may 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 30 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 29 may 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 28 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 24 may 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 23 may 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 22 may 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 21 may 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 20 may 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 17 may 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 16 may 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 15 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 14 may 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| *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.