U.S. markets open in 6 hours 20 minutes
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,683.00 -5.00 (-0.01%) F Nasdaq
20,242.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,055.50 +0.50 (+0.02%) Petróleo
83.28 +0.47 (+0.57%) Oro
2,350.10 +16.70 (+0.72%)
Nuveen Multi Cap Value C (NQVCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 01 jul 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 28 jun 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 27 jun 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 26 jun 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 25 jun 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 24 jun 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 21 jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 20 jun 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 18 jun 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 17 jun 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 14 jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 13 jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 12 jun 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 11 jun 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 10 jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 07 jun 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 06 jun 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 05 jun 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 04 jun 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 03 jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 31 may 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 30 may 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 29 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 28 may 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 24 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 23 may 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 22 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 21 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 20 may 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 17 may 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 16 may 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 may 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 14 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 13 may 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 10 may 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 09 may 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 08 may 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 07 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 06 may 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 03 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 02 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 01 may 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 30 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 29 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 25 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 24 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 23 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 22 abr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 19 abr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 18 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 17 abr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 16 abr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 15 abr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 12 abr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 11 abr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 10 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 09 abr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 08 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 05 abr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 04 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 03 abr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 02 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 01 abr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 28 mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 27 mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 26 mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 25 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 22 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 21 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 20 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 19 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 18 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 15 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 14 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 13 mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 12 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 11 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 08 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 07 mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 06 mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 05 mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 04 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 01 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 29 feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 28 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 27 feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 26 feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 23 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 22 feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 21 feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 20 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 16 feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 15 feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 14 feb 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 13 feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 12 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 09 feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 08 feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| *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.