U.S. markets open in 7 hours 12 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,535.00 +9.00 (+0.02%) F Nasdaq
20,007.75 +35.50 (+0.18%) E-mini Russell 2000 Index Futur
2,045.40 +0.50 (+0.02%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,322.10 -8.70 (-0.37%)
Nuveen Large Cap Gr Idx R6 (TILIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 24 jun 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 21 jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 20 jun 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 18 jun 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 17 jun 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 14 jun 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 13 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 12 jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 11 jun 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 10 jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 07 jun 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 06 jun 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 05 jun 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 04 jun 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 03 jun 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 31 may 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 30 may 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 29 may 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 28 may 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 24 may 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 23 may 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 22 may 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 21 may 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 20 may 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| 17 may 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 16 may 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 15 may 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 14 may 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 13 may 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 10 may 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 09 may 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 08 may 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 07 may 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 06 may 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 03 may 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 02 may 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 01 may 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 30 abr 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 29 abr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 26 abr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 25 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 24 abr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 23 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 22 abr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 19 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 18 abr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 17 abr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 16 abr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 15 abr 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 12 abr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 11 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 10 abr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 09 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 08 abr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 05 abr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 04 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 03 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 02 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 01 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 28 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 27 mar 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 26 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 25 mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 22 mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 21 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 20 mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 19 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 18 mar 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 15 mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 14 mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 13 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 12 mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 11 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 08 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 07 mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 06 mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 05 mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 04 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 01 mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 29 feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 28 feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 27 feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 26 feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 23 feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 22 feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 21 feb 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 20 feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 16 feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 15 feb 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 14 feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 13 feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 12 feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 09 feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 08 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 07 feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 06 feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 02 feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 01 feb 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| *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.