NASDAQ Nordea SmartBeta Dividend Momentum PR (NQNDDMP)

NQNDDMP
🏛️ Estados Unidos →
881.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 813.50 813.50 813.50 813.50 0.0M
2024-12-30 813.50 813.50 813.50 813.50 0.0M
2024-12-27 813.33 813.33 813.33 813.33 0.0M
2024-12-24 805.32 805.32 805.32 805.32 0.0M
2024-12-23 805.32 805.32 805.32 805.32 0.0M
2024-12-20 803.70 803.70 803.70 803.70 0.0M
2024-12-19 803.18 803.18 803.18 803.18 0.0M
2024-12-18 818.12 818.12 818.12 818.12 0.0M
2024-12-17 808.73 808.73 808.73 808.73 0.0M
2024-12-16 814.19 814.19 814.19 814.19 0.0M
2024-12-13 826.01 828.94 821.18 821.61 0.0M
2024-12-12 825.28 825.28 825.28 825.28 0.0M
2024-12-11 826.35 826.35 826.35 826.35 0.0M
2024-12-10 824.74 824.74 824.74 824.74 0.0M
2024-12-09 827.65 827.65 827.65 827.65 0.0M
2024-12-06 829.70 829.70 829.70 829.70 0.0M
2024-12-05 828.10 828.10 828.10 828.10 0.0M
2024-12-04 826.60 826.60 826.60 826.60 0.0M
2024-12-03 820.65 820.65 820.65 820.65 0.0M
2024-12-02 816.04 816.04 816.04 816.04 0.0M
2024-11-29 808.34 810.25 805.22 809.28 0.0M
2024-11-28 810.12 810.12 810.12 810.12 0.0M
2024-11-27 804.98 804.98 804.98 804.98 0.0M
2024-11-26 798.16 798.16 798.16 798.16 0.0M
2024-11-25 805.99 805.99 805.99 805.99 0.0M
2024-11-22 800.75 800.75 800.75 800.75 0.0M
2024-11-21 794.06 794.06 794.06 794.06 0.0M
2024-11-20 793.47 793.47 793.47 793.47 0.0M
2024-11-19 798.81 798.81 798.81 798.81 0.0M
2024-11-18 801.80 801.80 801.80 801.80 0.0M
2024-11-15 805.55 805.55 805.55 805.55 0.0M
2024-11-14 811.95 811.95 811.95 811.95 0.0M
2024-11-13 808.18 808.18 808.18 808.18 0.0M
2024-11-12 813.38 813.38 813.38 813.38 0.0M
2024-11-11 832.13 832.13 832.13 832.13 0.0M
2024-11-08 827.29 827.29 827.29 827.29 0.0M
2024-11-07 829.12 829.12 829.12 829.12 0.0M
2024-11-06 816.07 816.07 816.07 816.07 0.0M
2024-11-05 817.51 817.51 817.51 817.51 0.0M
2024-11-04 818.72 818.72 818.72 818.72 0.0M
2024-11-01 817.98 817.98 817.98 817.98 0.0M
2024-10-31 813.81 813.81 813.81 813.81 0.0M
2024-10-30 818.98 818.98 818.98 818.98 0.0M
2024-10-29 829.83 829.83 829.83 829.83 0.0M
2024-10-28 833.94 833.94 833.94 833.94 0.0M
2024-10-25 822.27 829.33 819.77 825.16 0.0M
2024-10-24 823.15 823.15 823.15 823.15 0.0M
2024-10-23 827.62 827.62 827.62 827.62 0.0M
2024-10-22 826.05 826.05 826.05 826.05 0.0M
2024-10-21 826.05 826.05 826.05 826.05 0.0M
2024-10-18 828.96 828.96 828.96 828.96 0.0M
2024-10-17 828.96 828.96 828.96 828.96 0.0M
2024-10-16 826.36 826.36 826.36 826.36 0.0M
2024-10-15 829.10 829.10 829.10 829.10 0.0M
2024-10-14 828.43 828.43 828.43 828.43 0.0M
2024-10-11 826.31 834.05 825.83 832.47 0.0M
2024-10-10 826.25 826.25 826.25 826.25 0.0M
2024-10-09 834.30 834.30 834.30 834.30 0.0M
2024-10-08 831.69 831.69 831.69 831.69 0.0M
2024-10-07 835.71 835.71 835.71 835.71 0.0M
2024-10-04 831.44 839.62 830.84 838.88 0.0M
2024-10-03 838.27 841.96 829.67 831.09 0.0M
2024-10-02 840.06 841.09 834.10 838.98 0.0M
2024-10-01 846.04 850.68 837.68 839.09 0.0M
2024-09-30 850.23 852.30 842.92 845.73 0.0M
2024-09-27 852.51 855.30 849.27 850.60 0.0M
2024-09-26 851.17 856.38 847.42 855.20 0.0M
2024-09-25 842.42 850.43 842.42 845.69 0.0M
2024-09-24 847.98 848.85 842.08 844.79 0.0M
2024-09-23 838.16 843.97 833.67 842.16 0.0M
2024-09-20 842.79 844.50 835.51 838.42 0.0M
2024-09-19 833.26 843.65 833.26 843.07 0.0M
2024-09-18 826.73 826.77 822.63 826.24 0.0M
2024-09-17 825.19 829.47 824.98 827.59 0.0M
2024-09-16 821.73 823.85 820.22 822.41 0.0M
2024-09-13 817.17 824.08 816.83 823.97 0.0M
2024-09-12 817.01 823.34 812.39 815.91 0.0M
2024-09-11 815.19 819.58 807.91 810.14 0.0M
2024-09-10 813.62 821.40 810.67 813.07 0.0M
2024-09-09 809.08 813.96 808.56 813.42 0.0M
2024-09-06 813.17 815.35 805.59 806.25 0.0M
2024-09-05 812.67 818.59 810.95 815.51 0.0M
2024-09-04 808.63 816.98 806.55 813.99 0.0M
2024-09-03 832.05 832.50 817.18 817.80 0.0M
2024-09-02 835.31 835.35 827.70 831.79 0.0M
2024-08-30 827.74 836.40 827.71 835.61 0.0M
2024-08-29 824.94 829.18 824.94 826.25 0.0M
2024-08-28 824.19 827.09 823.46 824.50 0.0M
2024-08-27 828.63 830.00 823.22 824.20 0.0M
2024-08-26 826.28 828.87 824.61 827.57 0.0M
2024-08-23 814.68 828.15 814.55 826.87 0.0M
2024-08-22 810.59 816.75 810.50 813.82 0.0M
2024-08-21 811.74 815.98 807.84 810.74 0.0M
2024-08-20 819.61 820.29 811.70 812.02 0.0M
2024-08-19 812.22 817.88 812.07 817.77 0.0M
2024-08-16 814.54 815.94 808.76 811.28 0.0M
2024-08-15 807.48 814.02 804.35 812.38 0.0M
2024-08-14 802.87 806.89 801.90 805.63 0.0M
2024-08-13 800.31 801.42 793.89 800.74 0.0M
2024-08-12 803.72 805.67 797.32 797.97 0.0M
2024-08-09 798.59 809.61 798.59 801.19 0.0M
2024-08-08 791.35 798.48 785.00 796.83 0.0M
2024-08-07 786.35 799.83 786.29 796.92 0.0M
2024-08-06 789.27 794.11 771.95 779.99 0.0M
2024-08-05 774.96 786.87 763.69 783.15 0.0M
2024-08-02 814.53 815.73 803.24 805.40 0.0M
2024-08-01 836.12 837.18 822.01 822.38 0.0M
2024-07-31 842.56 844.36 835.97 835.97 0.0M
2024-07-30 838.15 839.93 835.08 837.28 0.0M
2024-07-29 836.01 839.84 833.90 835.47 0.0M
2024-07-26 825.18 834.13 825.16 833.05 0.0M
2024-07-25 821.84 827.95 814.93 827.86 0.0M
2024-07-24 831.53 832.77 827.75 828.89 0.0M
2024-07-23 839.37 840.65 833.11 835.05 0.0M
2024-07-22 836.51 841.86 835.52 837.15 0.0M
2024-07-19 840.84 840.84 833.00 834.05 0.0M
2024-07-18 845.75 848.64 836.11 841.56 0.0M
2024-07-17 841.24 844.25 835.75 844.15 0.0M
2024-07-16 838.80 844.27 836.03 844.00 0.0M
2024-07-15 843.34 844.71 835.68 837.91 0.0M
2024-07-12 836.39 847.32 832.91 846.96 0.0M
2024-07-11 829.66 837.74 825.27 837.56 0.0M
2024-07-10 822.00 827.40 820.35 826.83 0.0M
2024-07-09 823.65 827.49 819.20 820.17 0.0M
2024-07-08 819.91 826.69 817.85 823.77 0.0M
2024-07-05 824.69 829.71 821.32 821.88 0.0M
2024-07-04 819.01 825.48 818.48 822.44 0.0M
2024-07-03 811.49 817.34 808.58 817.02 0.0M
2024-07-02 810.93 811.62 803.76 807.06 0.0M
2024-07-01 811.06 814.90 809.18 812.99 0.0M
2024-06-28 804.18 806.60 802.45 804.30 0.0M
2024-06-27 804.19 804.33 798.86 800.81 0.0M
2024-06-26 809.10 811.19 799.21 804.10 0.0M
2024-06-25 816.21 816.38 804.87 804.87 0.0M
2024-06-24 808.31 817.96 806.90 817.88 0.0M
2024-06-20 804.73 815.35 804.70 815.14 0.0M
2024-06-19 807.74 807.80 802.86 803.32 0.0M
2024-06-18 811.27 812.35 803.38 807.46 0.0M
2024-06-17 808.24 811.69 800.25 805.34 0.0M
2024-06-14 815.59 816.02 802.61 805.23 0.0M
2024-06-13 825.08 826.12 814.21 814.40 0.0M
2024-06-12 815.38 830.96 815.38 827.29 0.0M
2024-06-11 818.33 819.82 812.46 814.67 0.0M
2024-06-10 813.74 816.64 809.62 815.93 0.0M
2024-06-07 825.96 825.96 814.02 819.66 0.0M
2024-06-05 821.80 824.58 818.73 822.17 0.0M
2024-06-04 827.20 827.81 818.74 819.18 0.0M
2024-06-03 837.58 839.14 825.77 828.15 0.0M
2024-05-31 824.43 830.84 820.22 830.09 0.0M
2024-05-30 814.46 824.34 813.75 823.52 0.0M
2024-05-29 830.80 831.39 817.26 817.26 0.0M
2024-05-28 835.09 838.18 830.86 832.23 0.0M
2024-05-27 832.72 833.96 831.17 833.61 0.0M
2024-05-24 828.44 833.62 827.20 832.64 0.0M
2024-05-23 835.35 837.79 832.72 834.31 0.0M
2024-05-22 835.88 836.64 832.82 835.20 0.0M
2024-05-21 835.21 836.58 832.68 836.48 0.0M
2024-05-20 831.69 836.42 831.66 836.32 0.0M
2024-05-18 828.04 830.97 830.97 830.97 0.0M
2024-05-17 828.04 831.91 826.96 830.97 0.0M
2024-05-16 829.22 832.26 828.21 829.39 0.0M
2024-05-15 828.80 833.71 827.06 828.93 0.0M
2024-05-14 822.45 826.60 820.16 826.17 0.0M
2024-05-13 821.71 822.57 820.15 822.37 0.0M
2024-05-10 818.74 825.12 818.23 822.22 0.0M
2024-05-08 813.94 817.76 812.51 813.17 0.0M
2024-05-07 810.14 816.10 807.42 816.10 0.0M
2024-05-06 801.86 806.88 800.28 806.88 0.0M
2024-05-03 797.11 803.33 793.46 799.28 0.0M
2024-05-02 802.96 805.21 796.72 796.85 0.0M
2024-04-30 805.53 807.18 802.21 807.00 0.0M
2024-04-29 800.30 805.80 799.04 805.75 0.0M
2024-04-26 789.27 799.74 789.10 797.34 0.0M
2024-04-25 791.40 792.70 779.03 782.94 0.0M
2024-04-24 806.29 806.42 793.94 795.18 0.0M
2024-04-23 800.10 806.03 797.85 805.76 0.0M
2024-04-22 796.70 799.22 795.18 797.33 0.0M
2024-04-19 788.64 794.12 785.55 793.70 0.0M
2024-04-18 794.87 796.05 788.29 795.65 0.0M
2024-04-17 786.49 796.52 786.47 790.63 0.0M
2024-04-16 789.63 791.58 784.49 786.37 0.0M
2024-04-15 797.44 803.60 795.46 797.05 0.0M
2024-04-12 801.14 806.84 795.84 796.56 0.0M
2024-04-11 799.79 801.81 789.87 795.07 0.0M
2024-04-10 809.26 813.61 799.23 803.27 0.0M
2024-04-09 809.91 810.58 805.03 805.11 0.0M
2024-04-08 809.10 813.40 807.59 812.53 0.0M
2024-04-05 803.21 808.53 802.35 807.28 0.0M
2024-04-04 809.90 812.25 807.56 811.08 0.0M
2024-04-03 807.47 809.78 802.96 809.32 0.0M
2024-04-02 811.53 814.53 804.90 806.19 0.0M
2024-03-28 814.44 815.22 809.74 809.83 0.0M
2024-03-27 809.57 817.51 809.57 813.85 0.0M
2024-03-26 805.38 812.03 803.06 811.39 0.0M
2024-03-25 803.55 807.04 802.30 805.37 0.0M
2024-03-22 801.36 808.96 801.23 804.89 0.0M
2024-03-21 799.79 805.08 799.29 804.61 0.0M
2024-03-20 792.18 796.49 788.56 794.99 0.0M
2024-03-19 790.42 796.59 789.32 796.52 0.0M
2024-03-18 795.59 798.10 792.51 793.05 0.0M
2024-03-15 795.00 797.59 793.76 795.37 0.0M
2024-03-14 791.68 797.16 791.45 792.91 0.0M
2024-03-13 784.31 790.86 781.24 790.36 0.0M
2024-03-12 778.09 784.09 777.18 783.08 0.0M
2024-03-11 770.85 776.20 770.28 775.10 0.0M
2024-03-08 770.47 776.35 768.68 775.22 0.0M
2024-03-07 761.58 771.53 758.61 768.99 0.0M
2024-03-06 762.79 767.39 762.16 765.08 0.0M
2024-03-05 765.04 766.50 761.20 761.54 0.0M
2024-03-04 770.96 771.31 765.03 766.55 0.0M
2024-03-01 767.43 772.18 767.43 770.90 0.0M
2024-02-29 762.40 765.78 759.67 764.63 0.0M
2024-02-28 761.52 762.53 759.03 761.93 0.0M
2024-02-27 756.21 762.06 755.82 761.71 0.0M
2024-02-26 759.18 759.80 755.01 756.31 0.0M
2024-02-23 758.02 760.18 754.59 760.03 0.0M
2024-02-22 762.73 764.43 754.99 758.29 0.0M
2024-02-21 757.30 758.55 754.90 756.68 0.0M
2024-02-20 759.54 760.37 755.09 757.62 0.0M
2024-02-19 759.14 763.37 759.01 761.17 0.0M
2024-02-16 760.36 763.89 758.67 762.75 0.0M
2024-02-15 753.57 757.77 748.95 756.66 0.0M
2024-02-14 744.50 753.21 743.97 752.25 0.0M
2024-02-13 749.96 751.82 742.23 746.31 0.0M
2024-02-12 745.64 752.04 743.80 750.67 0.0M
2024-02-09 750.42 751.99 743.68 744.79 0.0M
2024-02-08 746.67 750.13 746.67 748.11 0.0M
2024-02-07 747.25 749.63 744.92 745.39 0.0M
2024-02-06 746.04 747.15 742.50 746.07 0.0M
2024-02-05 749.30 750.89 741.04 741.33 0.0M
2024-02-02 757.57 758.29 749.63 749.91 0.0M
2024-02-01 746.68 754.61 742.18 749.87 0.0M
2024-01-31 754.52 757.20 750.96 750.97 0.0M
2024-01-30 753.85 755.35 750.02 753.99 0.0M
2024-01-29 748.27 753.81 742.96 750.97 0.0M
2024-01-26 744.13 750.61 739.14 750.49 0.0M
2024-01-25 733.77 745.65 732.36 745.59 0.0M
2024-01-24 734.94 737.59 732.29 735.95 0.0M
2024-01-23 729.03 732.72 723.77 729.30 0.0M
2024-01-22 722.05 730.03 722.05 726.06 0.0M
2024-01-19 728.54 729.27 715.41 716.06 0.0M
2024-01-18 722.00 728.28 719.67 725.28 0.0M
2024-01-17 720.89 721.03 715.94 721.03 0.0M
2024-01-16 732.27 733.71 726.37 729.10 0.0M
2024-01-15 743.57 744.33 733.91 735.07 0.0M
2024-01-12 738.66 745.91 738.66 742.64 0.0M
2024-01-11 743.67 746.57 734.83 735.09 0.0M
2024-01-10 737.94 740.58 736.89 739.75 0.0M
2024-01-09 743.86 744.06 735.62 739.20 0.0M
2024-01-08 736.27 743.17 730.21 743.01 0.0M
2024-01-05 738.70 738.78 732.14 733.20 0.0M
2024-01-04 740.13 745.06 738.07 742.19 0.0M
2024-01-03 754.71 755.39 736.26 739.69 0.0M
2024-01-02 755.90 760.91 750.67 754.57 0.0M