Nuveen ESG Large-Cap (NULC)

NULC
🏛️ Estados Unidos →
51.67
Última Actualización: 2025-09-26
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 45.47 45.50 45.42 45.42 0.0M
2024-12-30 45.37 45.80 45.33 45.67 0.0M
2024-12-27 46.00 46.05 46.00 46.00 0.0M
2024-12-26 46.33 46.46 46.33 46.46 0.0M
2024-12-24 46.23 46.42 46.23 46.42 0.0M
2024-12-23 45.96 46.08 45.63 46.08 0.0M
2024-12-20 45.59 45.76 45.59 45.76 0.0M
2024-12-19 45.57 45.57 45.25 45.25 0.0M
2024-12-18 46.81 46.84 45.45 45.45 0.0M
2024-12-17 47.51 47.53 47.47 47.53 0.0M
2024-12-16 47.80 47.80 47.80 47.80 0.0M
2024-12-13 47.86 47.86 47.86 47.86 0.0M
2024-12-12 48.39 48.47 48.28 48.28 0.0M
2024-12-11 48.34 48.42 48.34 48.42 0.0M
2024-12-10 48.13 48.17 48.02 48.02 0.0M
2024-12-09 48.38 48.38 48.20 48.20 0.0M
2024-12-06 48.77 48.77 48.77 48.77 0.0M
2024-12-05 48.86 48.86 48.78 48.78 0.0M
2024-12-04 48.90 49.06 48.88 49.06 0.0M
2024-12-03 48.65 48.67 48.65 48.67 0.0M
2024-12-02 48.75 48.75 48.75 48.75 0.0M
2024-11-29 48.79 48.79 48.79 48.79 0.0M
2024-11-27 48.56 48.57 48.52 48.54 0.0M
2024-11-26 48.69 48.77 48.69 48.77 0.0M
2024-11-25 48.52 48.57 48.49 48.57 0.0M
2024-11-22 48.34 48.43 48.34 48.43 0.0M
2024-11-21 48.15 48.29 48.15 48.23 0.0M
2024-11-20 47.61 47.82 47.61 47.82 0.0M
2024-11-19 47.90 47.91 47.87 47.87 0.0M
2024-11-18 47.52 47.78 47.52 47.65 0.0M
2024-11-15 47.64 47.64 47.34 47.47 0.0M
2024-11-14 48.30 48.30 48.03 48.03 0.0M
2024-11-13 48.42 48.42 48.37 48.37 0.0M
2024-11-11 48.75 48.75 48.65 48.65 0.0M
2024-11-08 48.44 48.46 48.44 48.46 0.0M
2024-11-07 48.06 48.06 48.06 48.06 0.0M
2024-11-06 47.66 47.69 47.66 47.69 0.0M
2024-11-05 46.48 46.48 46.48 46.48 0.0M
2024-11-04 46.10 46.10 45.99 45.99 0.0M
2024-11-01 46.33 46.33 46.10 46.10 0.0M
2024-10-31 45.89 45.89 45.89 45.89 0.0M
2024-10-30 46.61 46.61 46.59 46.59 0.0M
2024-10-29 46.86 46.88 46.82 46.82 0.0M
2024-10-28 46.80 46.80 46.80 46.80 0.0M
2024-10-25 46.70 46.70 46.65 46.65 0.0M
2024-10-24 46.75 46.78 46.75 46.78 0.0M
2024-10-22 47.10 47.10 47.10 47.10 0.0M
2024-10-21 47.06 47.10 47.06 47.10 0.0M
2024-10-18 47.29 47.29 47.29 47.29 0.0M
2024-10-17 47.12 47.12 47.12 47.12 0.0M
2024-10-16 47.07 47.13 47.07 47.13 0.0M
2024-10-15 47.27 47.27 46.84 46.84 0.0M
2024-10-14 47.13 47.26 47.13 47.26 0.0M
2024-10-11 46.75 46.81 46.73 46.81 0.0M
2024-10-10 46.50 46.50 46.39 46.48 0.0M
2024-10-09 46.61 46.61 46.61 46.61 0.0M
2024-10-08 46.29 46.35 46.29 46.35 0.0M
2024-10-07 46.03 46.03 45.80 45.80 0.0M
2024-10-04 46.17 46.17 46.17 46.17 0.0M
2024-10-03 45.79 45.80 45.79 45.80 0.0M
2024-10-02 45.90 45.90 45.90 45.90 0.0M
2024-10-01 45.95 45.95 45.89 45.89 0.0M
2024-09-30 46.29 46.29 46.29 46.29 0.0M
2024-09-27 46.20 46.20 46.19 46.19 0.0M
2024-09-26 46.27 46.27 46.15 46.27 0.0M
2024-09-25 46.00 46.00 45.98 45.99 0.0M
2024-09-24 45.86 46.02 45.86 46.02 0.0M
2024-09-23 45.93 46.01 45.93 46.00 0.0M
2024-09-20 45.66 45.86 45.66 45.86 0.0M
2024-09-19 46.01 46.01 46.01 46.01 0.0M
2024-09-18 45.45 45.45 45.39 45.39 0.0M
2024-09-17 45.82 45.82 45.55 45.55 0.0M
2024-09-16 45.59 45.59 45.59 45.59 0.0M
2024-09-13 44.98 45.36 44.98 45.34 0.0M
2024-09-12 45.02 45.02 45.02 45.02 0.0M
2024-09-11 44.07 44.71 44.07 44.70 0.0M
2024-09-10 44.15 44.15 44.15 44.15 0.0M
2024-09-09 43.93 43.94 43.85 43.94 0.0M
2024-09-06 43.44 43.44 43.44 43.44 0.0M
2024-09-05 43.99 44.03 43.99 44.03 0.0M
2024-09-04 44.48 44.55 44.34 44.34 0.0M
2024-09-03 44.49 44.49 44.32 44.32 0.0M
2024-08-30 45.34 45.34 45.34 45.34 0.0M
2024-08-29 44.90 44.90 44.83 44.83 0.0M
2024-08-28 44.92 44.94 44.92 44.94 0.0M
2024-08-26 45.19 45.21 45.08 45.08 0.0M
2024-08-23 45.21 45.21 45.21 45.21 0.0M
2024-08-22 45.00 45.00 44.63 44.63 0.0M
2024-08-21 44.97 45.08 44.97 45.08 0.0M
2024-08-20 44.71 44.75 44.71 44.75 0.0M
2024-08-19 44.45 44.81 44.45 44.81 0.0M
2024-08-16 44.35 44.35 44.35 44.35 0.0M
2024-08-15 44.21 44.21 44.21 44.21 0.0M
2024-08-14 43.52 43.57 43.48 43.57 0.0M
2024-08-13 43.08 43.38 43.08 43.38 0.0M
2024-08-12 42.70 42.70 42.70 42.70 0.0M
2024-08-09 42.74 42.74 42.72 42.72 0.0M
2024-08-08 42.54 42.54 42.51 42.51 0.0M
2024-08-07 42.68 42.68 41.61 41.61 0.0M
2024-08-06 42.27 42.43 42.07 42.07 0.0M
2024-08-05 41.66 41.66 41.51 41.51 0.0M
2024-08-02 42.70 42.81 42.66 42.81 0.0M
2024-08-01 43.72 43.72 43.72 43.72 0.0M
2024-07-31 44.30 44.30 44.30 44.30 0.0M
2024-07-30 43.81 43.81 43.62 43.62 0.0M
2024-07-29 43.84 43.93 43.83 43.83 0.0M
2024-07-26 43.68 43.72 43.68 43.72 0.0M
2024-07-25 43.30 43.30 43.30 43.30 0.0M
2024-07-24 43.98 44.01 43.66 43.66 0.0M
2024-07-23 44.71 44.71 44.61 44.61 0.0M
2024-07-22 44.79 44.79 44.79 44.79 0.0M
2024-07-19 44.15 44.15 44.15 44.15 0.0M
2024-07-18 44.73 44.75 44.54 44.54 0.0M
2024-07-17 44.96 44.96 44.96 44.96 0.0M
2024-07-16 45.49 45.49 45.49 45.49 0.0M
2024-07-15 45.24 45.28 45.14 45.14 0.0M
2024-07-12 44.71 45.39 44.71 45.14 0.0M
2024-07-11 44.76 44.83 44.76 44.79 0.0M
2024-07-10 44.63 45.01 44.63 45.01 0.0M
2024-07-09 44.60 44.63 44.56 44.60 0.0M
2024-07-08 44.40 44.59 44.40 44.55 0.0M
2024-07-05 44.34 44.43 44.34 44.43 0.0M
2024-07-03 44.17 44.24 44.17 44.24 0.0M
2024-07-02 43.95 43.95 43.95 43.95 0.0M
2024-07-01 43.69 43.79 43.69 43.79 0.0M
2024-06-28 43.84 43.84 43.83 43.83 0.0M
2024-06-27 44.00 44.00 43.93 43.93 0.0M
2024-06-26 43.90 44.01 43.90 44.01 0.0M
2024-06-25 44.01 44.01 44.01 44.01 0.0M
2024-06-24 43.95 43.95 43.84 43.84 0.0M
2024-06-21 43.90 44.00 43.83 43.91 0.0M
2024-06-20 43.97 43.97 43.88 43.88 0.0M
2024-06-18 44.05 44.05 44.05 44.05 0.0M
2024-06-17 43.54 43.83 43.54 43.83 0.0M
2024-06-14 43.49 43.53 43.49 43.53 0.0M
2024-06-13 43.61 43.61 43.61 43.61 0.0M
2024-06-12 43.69 43.70 43.62 43.62 0.0M
2024-06-11 43.00 43.20 43.00 43.20 0.0M
2024-06-10 43.29 43.29 43.29 43.29 0.0M
2024-06-07 43.16 43.16 43.16 43.16 0.0M
2024-06-06 43.13 43.22 43.13 43.22 0.0M
2024-06-05 43.20 43.22 43.12 43.22 0.0M
2024-06-04 42.72 42.72 42.72 42.72 0.0M
2024-06-03 42.58 42.65 42.44 42.65 0.0M
2024-05-31 42.20 42.72 42.18 42.71 0.0M
2024-05-30 42.43 42.43 42.43 42.43 0.0M
2024-05-29 42.81 42.81 42.70 42.70 0.0M
2024-05-28 42.98 42.98 42.98 42.98 0.0M
2024-05-24 42.99 42.99 42.99 42.99 0.0M
2024-05-23 42.77 42.77 42.77 42.77 0.0M
2024-05-22 43.16 43.18 43.00 43.00 0.0M
2024-05-21 43.20 43.20 43.20 43.20 0.0M
2024-05-20 43.09 43.09 43.09 43.09 0.0M
2024-05-16 43.17 43.17 43.04 43.04 0.0M
2024-05-15 43.04 43.04 43.04 43.04 0.0M
2024-05-14 42.39 42.58 42.39 42.58 0.0M
2024-05-13 42.39 42.39 42.39 42.39 0.0M
2024-05-10 42.44 42.46 42.44 42.46 0.0M
2024-05-09 42.32 42.32 42.32 42.32 0.0M
2024-05-08 42.14 42.14 42.14 42.14 0.0M
2024-05-07 42.20 42.20 42.20 42.20 0.0M
2024-05-06 42.11 42.11 42.11 42.11 0.0M
2024-05-03 41.66 41.66 41.66 41.66 0.0M
2024-05-01 40.95 40.95 40.93 40.93 0.0M
2024-04-30 41.55 41.57 41.13 41.13 0.0M
2024-04-29 41.67 41.67 41.63 41.63 0.0M
2024-04-26 41.65 41.65 41.57 41.57 0.0M
2024-04-25 41.16 41.16 41.16 41.16 0.0M
2024-04-24 41.35 41.35 41.29 41.29 0.0M
2024-04-23 41.26 41.26 41.26 41.26 0.0M
2024-04-22 40.92 40.92 40.78 40.78 0.0M
2024-04-19 40.82 40.82 40.45 40.47 0.0M
2024-04-18 40.72 40.77 40.72 40.74 0.0M
2024-04-17 40.86 40.93 40.86 40.93 0.0M
2024-04-16 41.11 41.11 41.11 41.11 0.0M
2024-04-15 41.16 41.16 41.16 41.16 0.0M
2024-04-12 41.64 41.65 41.64 41.65 0.0M
2024-04-11 42.10 42.34 42.10 42.34 0.0M
2024-04-10 42.07 42.20 42.06 42.20 0.0M
2024-04-09 42.34 42.56 42.34 42.56 0.0M
2024-04-08 42.53 42.53 42.53 42.53 0.0M
2024-04-05 42.38 42.54 42.38 42.54 0.0M
2024-04-04 42.95 42.95 42.14 42.14 0.0M
2024-04-03 42.77 42.81 42.66 42.66 0.0M
2024-04-02 42.74 42.74 42.74 42.74 0.0M
2024-04-01 42.95 43.00 42.95 43.00 0.0M
2024-03-28 41.60 43.16 41.60 43.16 0.0M
2024-03-27 42.82 43.02 42.82 43.02 0.0M
2024-03-26 42.86 42.86 42.72 42.72 0.0M
2024-03-25 42.77 42.77 42.77 42.77 0.0M
2024-03-22 42.96 42.96 42.96 42.96 0.0M
2024-03-21 43.06 43.06 43.06 43.06 0.0M
2024-03-20 42.68 42.78 42.68 42.78 0.0M
2024-03-19 42.38 42.45 42.38 42.45 0.0M
2024-03-18 42.21 42.21 42.21 42.21 0.0M
2024-03-15 41.99 41.99 41.91 41.91 0.0M
2024-03-13 42.44 42.44 42.37 42.38 0.0M
2024-03-12 42.20 42.46 42.20 42.46 0.0M
2024-03-11 41.88 41.97 41.88 41.97 0.0M
2024-03-08 42.55 42.55 42.00 42.00 0.0M
2024-03-06 41.80 41.88 41.80 41.88 0.0M
2024-03-05 41.61 41.61 41.61 41.61 0.0M
2024-03-04 41.97 42.06 41.97 41.97 0.0M
2024-02-29 41.49 41.49 41.49 41.49 0.0M
2024-02-28 41.22 41.22 41.22 41.22 0.0M
2024-02-27 41.24 41.24 41.24 41.24 0.0M
2024-02-26 41.36 41.36 41.23 41.23 0.0M
2024-02-23 41.36 41.36 41.36 41.36 0.0M
2024-02-22 41.42 41.42 41.42 41.42 0.0M
2024-02-21 40.47 40.47 40.47 40.47 0.0M
2024-02-20 40.46 40.46 40.45 40.45 0.0M
2024-02-16 40.76 40.76 40.76 40.76 0.0M
2024-02-15 40.89 40.89 40.89 40.89 0.0M
2024-02-14 40.66 40.71 40.66 40.71 0.0M
2024-02-13 40.24 40.28 40.24 40.28 0.0M
2024-02-12 41.03 41.03 40.85 40.85 0.0M
2024-02-09 40.65 40.80 40.63 40.80 0.0M
2024-02-08 40.47 40.55 40.47 40.55 0.0M
2024-02-07 40.44 40.44 40.44 40.44 0.0M
2024-02-06 40.05 40.14 40.05 40.14 0.0M
2024-02-05 40.04 40.10 40.04 40.10 0.0M
2024-02-02 39.81 40.19 39.81 40.19 0.0M
2024-02-01 39.68 39.95 39.68 39.95 0.0M
2024-01-31 39.88 39.88 39.53 39.53 0.0M
2024-01-30 39.95 40.02 39.95 40.02 0.0M
2024-01-29 39.69 40.01 39.69 40.01 0.0M
2024-01-26 39.75 39.75 39.61 39.63 0.0M
2024-01-25 39.78 39.78 39.72 39.72 0.0M
2024-01-24 39.83 39.83 39.56 39.56 0.0M
2024-01-23 39.59 39.65 39.54 39.65 0.0M
2024-01-22 39.64 39.64 39.51 39.51 0.0M
2024-01-19 39.16 39.56 39.16 39.53 0.0M
2024-01-18 39.05 39.05 38.91 39.05 0.0M
2024-01-17 38.72 38.79 38.69 38.79 0.0M
2024-01-16 38.96 39.00 38.96 39.00 0.0M
2024-01-12 39.06 39.06 39.02 39.02 0.0M
2024-01-11 39.15 39.17 38.81 39.00 0.0M
2024-01-10 38.86 38.99 38.86 38.99 0.0M
2024-01-09 38.79 38.84 38.79 38.83 0.0M
2024-01-08 38.62 38.95 38.62 38.95 0.0M
2024-01-05 38.56 38.56 38.38 38.38 0.0M
2024-01-04 38.59 38.59 38.32 38.32 0.0M
2024-01-03 38.52 38.52 38.37 38.37 0.0M
2024-01-02 38.74 38.79 38.74 38.79 0.0M