U.S. markets open in 3 hours 32 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,062.00 +65.00 (+0.17%) F Nasdaq
18,171.00 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.44 -0.04 (-0.05%) Oro
2,322.70 -8.50 (-0.36%)
Nuveen Large Cap Responsible Eq R6 (TISCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 03 may 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 02 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 01 may 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 30 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 29 abr 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 26 abr 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 25 abr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 24 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 23 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 19 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 18 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 17 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 16 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 15 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 12 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 11 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 10 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 09 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 08 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 05 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 04 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 03 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 02 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 01 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 28 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 27 mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 26 mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 25 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 22 mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 21 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 20 mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 19 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 18 mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 15 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 14 mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 13 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 12 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 11 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 08 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 07 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 06 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 05 mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 04 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 01 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 28 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 27 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 23 feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 22 feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 21 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 20 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 16 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 14 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 13 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 12 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 09 feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 08 feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 07 feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 06 feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 05 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 02 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 01 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 31 ene 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 30 ene 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 29 ene 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 25 ene 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 24 ene 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 23 ene 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 22 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 19 ene 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 18 ene 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 17 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 16 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 12 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 11 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 10 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 09 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 05 ene 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 04 ene 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 03 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 29 dic 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 28 dic 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 27 dic 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 26 dic 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 dic 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 21 dic 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 20 dic 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 19 dic 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 18 dic 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 dic 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 14 dic 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 13 dic 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 12 dic 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| *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.