Nuveen Large Cap Gr Idx Advisor (TRIHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 30 abr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 29 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 26 abr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 25 abr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 24 abr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 23 abr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 22 abr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 19 abr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 18 abr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 17 abr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 16 abr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 15 abr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 12 abr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 11 abr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 10 abr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 09 abr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 08 abr 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 05 abr 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 04 abr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 03 abr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 02 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 01 abr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 28 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 27 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 25 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 21 mar 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 20 mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 19 mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 18 mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 15 mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 14 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 mar 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| 12 mar 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 11 mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 08 mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 06 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 05 mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 04 mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 01 mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 29 feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 28 feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 27 feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 26 feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 23 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 21 feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 20 feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 16 feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 15 feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 14 feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 13 feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 12 feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 09 feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 08 feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 07 feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 06 feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 02 feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 01 feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 31 ene 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 30 ene 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 29 ene 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 26 ene 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 25 ene 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 24 ene 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 23 ene 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 22 ene 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 19 ene 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 18 ene 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 17 ene 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 16 ene 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 12 ene 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 11 ene 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 10 ene 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 09 ene 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 08 ene 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 05 ene 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 04 ene 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 03 ene 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 ene 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 29 dic 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 28 dic 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 27 dic 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 26 dic 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 22 dic 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 21 dic 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 20 dic 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 19 dic 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 18 dic 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 15 dic 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 14 dic 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 13 dic 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 12 dic 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 11 dic 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 08 dic 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| *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.