U.S. markets open in 8 hours 44 minutes
F S&P 500
5,300.00 +2.75 (+0.05%) F Dow Jones
38,664.00 +8.00 (+0.02%) F Nasdaq
18,656.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,064.00 -1.20 (-0.06%) Petróleo
73.60 -0.62 (-0.84%) Oro
2,368.50 -0.80 (-0.03%)
Nuveen Winslow Large-Cap Growth ESG Fund (NVLIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 31 may 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 30 may 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 29 may 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 28 may 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 24 may 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 23 may 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 22 may 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 21 may 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 20 may 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 17 may 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 16 may 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 15 may 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 14 may 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 13 may 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 10 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 09 may 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 08 may 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 07 may 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 06 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 03 may 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 02 may 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 01 may 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 30 abr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 29 abr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 26 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 25 abr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 24 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 23 abr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 22 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 19 abr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 18 abr 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 17 abr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 16 abr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 15 abr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 12 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 11 abr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 10 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 09 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 08 abr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 05 abr 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 04 abr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 03 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 02 abr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 01 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 28 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 27 mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 25 mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 22 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 21 mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 20 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 19 mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 18 mar 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 15 mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 14 mar 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 13 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 12 mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 11 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 08 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 07 mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 06 mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 05 mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 04 mar 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 01 mar 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 29 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 28 feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 27 feb 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 26 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 23 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 22 feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 21 feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 20 feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 15 feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 14 feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 13 feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 12 feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 09 feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 08 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 07 feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 06 feb 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 05 feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 02 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 01 feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 31 ene 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 30 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 29 ene 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 26 ene 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 25 ene 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 24 ene 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 23 ene 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 ene 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 19 ene 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 18 ene 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 17 ene 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 16 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 12 ene 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 11 ene 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 10 ene 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| *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.