Nationwide BNY Mellon Dyn US Eq Inc Egl (NWAPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 03 oct 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 02 oct 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 01 oct 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 30 sept 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 sept 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 26 sept 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 25 sept 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 24 sept 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 23 sept 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 20 sept 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 19 sept 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 18 sept 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 17 sept 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 16 sept 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 13 sept 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 12 sept 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 11 sept 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 10 sept 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 09 sept 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 09 sept 2024 | 0.162 Dividendo | |||||
| 06 sept 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.44 | - |
| 05 sept 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.76 | - |
| 04 sept 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.04 | - |
| 03 sept 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.98 | - |
| 30 ago 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.38 | - |
| 29 ago 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.11 | - |
| 28 ago 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.88 | - |
| 27 ago 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.92 | - |
| 26 ago 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.90 | - |
| 23 ago 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.85 | - |
| 22 ago 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.45 | - |
| 21 ago 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.47 | - |
| 20 ago 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.28 | - |
| 19 ago 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.42 | - |
| 16 ago 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.12 | - |
| 15 ago 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.94 | - |
| 14 ago 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.61 | - |
| 13 ago 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.40 | - |
| 12 ago 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.15 | - |
| 09 ago 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.19 | - |
| 08 ago 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.13 | - |
| 07 ago 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.55 | - |
| 06 ago 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.66 | - |
| 05 ago 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.26 | - |
| 02 ago 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.06 | - |
| 01 ago 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.72 | - |
| 31 jul 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.16 | - |
| 30 jul 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.95 | - |
| 29 jul 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.62 | - |
| 26 jul 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.74 | - |
| 25 jul 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.31 | - |
| 24 jul 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.24 | - |
| 23 jul 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.38 | - |
| 22 jul 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.51 | - |
| 19 jul 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.33 | - |
| 18 jul 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.60 | - |
| 17 jul 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.97 | - |
| 16 jul 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.02 | - |
| 15 jul 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.50 | - |
| 12 jul 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.38 | - |
| 11 jul 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.22 | - |
| 10 jul 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.90 | - |
| 09 jul 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.59 | - |
| 08 jul 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.58 | - |
| 05 jul 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.54 | - |
| 03 jul 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.60 | - |
| 02 jul 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.54 | - |
| 01 jul 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.43 | - |
| 28 jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.58 | - |
| 27 jun 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.44 | - |
| 26 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.49 | - |
| 25 jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.71 | - |
| 24 jun 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.87 | - |
| 21 jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.56 | - |
| 20 jun 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.61 | - |
| 18 jun 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.48 | - |
| 17 jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.30 | - |
| 14 jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.07 | - |
| 13 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.35 | - |
| 12 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.52 | - |
| 11 jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.52 | - |
| 10 jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.75 | - |
| 10 jun 2024 | 0.183 Dividendo | |||||
| 07 jun 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.63 | - |
| 06 jun 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.71 | - |
| 05 jun 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.80 | - |
| 04 jun 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.68 | - |
| 03 jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.88 | - |
| 31 may 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.08 | - |
| 30 may 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.58 | - |
| 29 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.39 | - |
| 28 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | - |
| 24 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
| 23 may 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.81 | - |
| 22 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.28 | - |
| 21 may 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.43 | - |
| 20 may 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.33 | - |
| 17 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.49 | - |
| 16 may 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.35 | - |
| *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.