U.S. markets open in 8 hours 56 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
17,999.00 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,318.60 +10.00 (+0.43%)
Nuveen International Res Eq Advisor (TSOHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 01 may 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 30 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 26 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 25 abr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 24 abr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 abr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 19 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 18 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 17 abr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 16 abr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 15 abr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 12 abr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 11 abr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 10 abr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 09 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 08 abr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 05 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 04 abr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 03 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 02 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 01 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 28 mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 27 mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 26 mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 25 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 22 mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 21 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 20 mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 19 mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 18 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 15 mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 14 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 12 mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 11 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 07 mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 06 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 05 mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 04 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 01 mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 29 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 28 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 27 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 26 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 23 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 22 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 21 feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 20 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 16 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 15 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 14 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 13 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 12 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 09 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 07 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 02 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 01 feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 31 ene 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 30 ene 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 29 ene 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 26 ene 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 25 ene 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 24 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 23 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 22 ene 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 19 ene 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 18 ene 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 17 ene 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 16 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 12 ene 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 11 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 10 ene 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 09 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 ene 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 04 ene 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 03 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 02 ene 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 29 dic 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 dic 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 27 dic 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 dic 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 22 dic 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 21 dic 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 dic 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 19 dic 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 18 dic 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 15 dic 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 14 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 13 dic 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 12 dic 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 11 dic 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| *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.