Nuveen S&P 500 Index R6 (TISPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 26 jun 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 25 jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 24 jun 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 21 jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 20 jun 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 18 jun 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 17 jun 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 14 jun 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 13 jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 12 jun 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 11 jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 10 jun 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 07 jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 06 jun 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 05 jun 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 04 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 03 jun 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 31 may 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 30 may 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 29 may 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 28 may 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 24 may 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 23 may 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 22 may 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 21 may 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 20 may 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 17 may 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 16 may 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 15 may 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 14 may 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 13 may 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 10 may 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 09 may 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 08 may 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 07 may 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 06 may 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 03 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 02 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 01 may 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 30 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 29 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 26 abr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 25 abr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 24 abr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 23 abr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 22 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 19 abr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 18 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 17 abr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 16 abr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 15 abr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 12 abr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 11 abr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 10 abr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 abr 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 08 abr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 05 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 abr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 03 abr 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
| 02 abr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 01 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 28 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 27 mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 26 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 25 mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 22 mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 20 mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 19 mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 18 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 15 mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 14 mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 13 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 12 mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 11 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 08 mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 07 mar 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 06 mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 05 mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 04 mar 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 01 mar 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 29 feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 28 feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 27 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 26 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 23 feb 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 22 feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 21 feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 20 feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 16 feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 15 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 14 feb 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 13 feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 12 feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 09 feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 08 feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 07 feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 06 feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| *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.