Nuveen ESG Large-Cap Value (NULV)

NULV
🏛️ Estados Unidos →
43.69
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 39.41 39.52 39.20 39.37 0.2M
2024-12-30 39.28 39.42 39.02 39.27 0.1M
2024-12-27 39.72 39.89 39.48 39.66 0.1M
2024-12-26 39.69 39.88 39.63 39.86 0.1M
2024-12-24 39.52 39.81 39.42 39.81 0.1M
2024-12-23 39.31 39.52 39.15 39.48 0.2M
2024-12-20 39.00 39.72 39.00 39.47 0.3M
2024-12-19 39.29 39.47 38.96 38.96 0.4M
2024-12-18 40.17 40.25 39.10 39.12 0.2M
2024-12-17 41.05 41.11 40.88 40.94 0.1M
2024-12-16 41.49 41.56 41.16 41.18 0.1M
2024-12-13 41.57 41.59 41.42 41.46 0.1M
2024-12-12 41.69 41.74 41.58 41.58 0.1M
2024-12-11 41.94 41.94 41.61 41.64 0.1M
2024-12-10 42.01 42.01 41.62 41.77 0.1M
2024-12-09 42.40 42.40 42.05 42.06 0.1M
2024-12-06 42.51 42.52 42.24 42.28 0.1M
2024-12-05 42.57 42.65 42.43 42.43 0.1M
2024-12-04 42.77 42.77 42.49 42.61 0.1M
2024-12-03 43.02 43.03 42.72 42.74 0.1M
2024-12-02 43.33 43.33 42.91 43.01 0.2M
2024-11-29 43.21 43.39 43.21 43.28 0.0M
2024-11-27 43.14 43.33 43.11 43.16 0.1M
2024-11-26 43.01 43.14 42.81 43.10 0.1M
2024-11-25 42.90 43.18 42.90 43.07 0.2M
2024-11-22 42.44 42.77 42.44 42.74 0.7M
2024-11-21 41.94 42.48 41.90 42.40 0.1M
2024-11-20 41.71 41.88 41.56 41.82 0.6M
2024-11-19 41.62 41.83 41.53 41.69 0.2M
2024-11-18 41.68 41.97 41.68 41.93 0.1M
2024-11-15 41.80 41.89 41.63 41.71 0.1M
2024-11-14 42.18 42.18 41.85 41.87 0.1M
2024-11-13 42.03 42.20 42.03 42.06 0.1M
2024-11-12 42.45 42.45 42.01 42.05 0.1M
2024-11-11 42.50 42.66 42.39 42.50 0.1M
2024-11-08 42.15 42.40 42.07 42.28 0.1M
2024-11-07 42.13 42.20 42.00 42.11 0.1M
2024-11-06 41.87 42.08 41.62 42.05 0.2M
2024-11-05 40.59 41.06 40.59 41.06 0.1M
2024-11-04 40.85 40.97 40.62 40.72 0.1M
2024-11-01 40.98 41.11 40.78 40.83 0.1M
2024-10-31 41.05 41.05 40.73 40.74 0.1M
2024-10-30 41.03 41.27 40.96 41.05 0.0M
2024-10-29 41.30 41.43 41.23 41.23 0.1M
2024-10-28 41.37 41.53 41.27 41.45 0.0M
2024-10-25 41.67 41.69 41.21 41.21 0.1M
2024-10-24 41.76 41.76 41.47 41.59 0.1M
2024-10-23 41.57 41.76 41.48 41.70 0.1M
2024-10-22 41.63 41.76 41.49 41.69 0.1M
2024-10-21 42.24 42.24 41.80 41.85 0.1M
2024-10-18 42.27 42.33 42.13 42.30 0.1M
2024-10-17 42.37 42.53 42.25 42.27 0.1M
2024-10-16 42.09 42.30 42.06 42.27 0.0M
2024-10-15 42.11 42.35 41.94 41.98 0.1M
2024-10-14 41.78 42.11 41.73 42.07 0.1M
2024-10-11 41.48 41.85 41.48 41.79 0.3M
2024-10-10 41.57 41.57 41.30 41.40 0.1M
2024-10-09 41.29 41.65 41.27 41.60 0.1M
2024-10-08 41.11 41.32 41.05 41.26 0.1M
2024-10-07 41.32 41.32 40.97 41.11 0.1M
2024-10-04 41.32 41.49 41.14 41.39 0.1M
2024-10-03 41.30 41.30 41.06 41.19 0.1M
2024-10-02 41.39 41.57 41.31 41.41 0.1M
2024-10-01 41.59 41.68 41.34 41.48 0.1M
2024-09-30 41.59 41.72 41.35 41.72 0.1M
2024-09-27 41.58 41.84 41.58 41.61 0.0M
2024-09-26 41.47 41.50 41.33 41.48 0.1M
2024-09-25 41.48 41.48 41.15 41.20 0.0M
2024-09-24 41.48 41.54 41.37 41.41 0.1M
2024-09-23 41.31 41.41 41.30 41.40 0.1M
2024-09-20 41.26 41.31 41.06 41.28 0.1M
2024-09-19 41.48 41.55 41.29 41.44 0.1M
2024-09-18 41.21 41.46 41.03 41.03 0.0M
2024-09-17 41.18 41.37 41.06 41.17 0.1M
2024-09-16 40.88 41.15 40.83 41.13 0.1M
2024-09-13 40.66 40.77 40.54 40.73 0.1M
2024-09-12 40.25 40.42 40.05 40.42 0.1M
2024-09-11 40.13 40.27 39.46 40.23 0.1M
2024-09-10 40.22 40.32 39.90 40.18 0.1M
2024-09-09 39.77 40.20 39.77 40.04 0.1M
2024-09-06 40.10 40.24 39.62 39.66 0.1M
2024-09-05 40.30 40.30 39.89 40.04 0.1M
2024-09-04 40.27 40.52 40.17 40.31 0.1M
2024-09-03 40.60 40.64 40.17 40.34 0.1M
2024-08-30 40.52 40.81 40.39 40.80 0.1M
2024-08-29 40.31 40.60 40.20 40.41 0.1M
2024-08-28 40.21 40.37 40.03 40.20 0.1M
2024-08-27 40.13 40.32 40.13 40.32 0.1M
2024-08-26 40.25 40.46 40.21 40.27 0.1M
2024-08-23 39.84 40.19 39.81 40.14 0.1M
2024-08-22 39.81 39.90 39.59 39.72 0.1M
2024-08-21 39.72 39.79 39.61 39.76 0.1M
2024-08-20 39.64 39.64 39.52 39.56 0.1M
2024-08-19 39.45 39.67 39.40 39.65 0.1M
2024-08-16 39.24 39.47 39.24 39.47 0.1M
2024-08-15 39.28 39.38 39.10 39.32 0.1M
2024-08-14 38.80 39.01 38.75 38.92 0.1M
2024-08-13 38.48 38.78 38.43 38.76 0.1M
2024-08-12 38.55 38.55 38.22 38.31 0.1M
2024-08-09 38.44 38.53 38.20 38.45 0.1M
2024-08-08 37.98 38.45 37.82 38.45 0.1M
2024-08-07 38.37 38.56 37.76 37.80 0.1M
2024-08-06 37.86 38.52 37.86 38.08 0.1M
2024-08-05 38.01 38.12 37.63 37.72 0.2M
2024-08-02 39.00 39.03 38.40 38.70 0.3M
2024-08-01 39.86 40.03 39.30 39.52 0.1M
2024-07-31 40.00 40.14 39.79 39.89 0.1M
2024-07-30 39.57 39.83 39.57 39.72 0.1M
2024-07-29 39.64 39.66 39.41 39.58 0.1M
2024-07-26 39.23 39.71 39.23 39.60 0.2M
2024-07-25 38.92 39.51 38.92 39.01 0.2M
2024-07-24 39.03 39.12 38.84 38.84 0.1M
2024-07-23 39.18 39.23 39.01 39.05 0.1M
2024-07-22 39.12 39.27 38.91 39.26 0.1M
2024-07-19 39.32 39.32 39.02 39.09 0.1M
2024-07-18 39.62 39.99 39.33 39.39 0.1M
2024-07-17 39.43 39.89 39.36 39.68 0.1M
2024-07-16 38.95 39.57 38.95 39.57 0.1M
2024-07-15 38.87 39.02 38.81 38.88 0.1M
2024-07-12 38.62 39.01 38.62 38.85 0.1M
2024-07-11 38.23 38.50 38.23 38.45 0.1M
2024-07-10 37.86 38.12 37.77 38.12 0.1M
2024-07-09 37.87 37.89 37.69 37.74 0.1M
2024-07-08 37.77 37.97 37.71 37.83 0.1M
2024-07-05 37.72 37.74 37.49 37.70 0.1M
2024-07-03 37.72 37.84 37.71 37.74 0.1M
2024-07-02 37.57 37.73 37.47 37.73 0.1M
2024-07-01 37.86 37.98 37.53 37.61 0.2M
2024-06-28 37.89 38.04 37.67 37.79 0.1M
2024-06-27 37.77 37.78 37.63 37.78 0.1M
2024-06-26 37.79 37.82 37.63 37.79 0.1M
2024-06-25 38.23 38.23 37.80 37.87 0.1M
2024-06-24 37.98 38.39 37.98 38.20 0.1M
2024-06-21 37.95 37.98 37.84 37.95 0.1M
2024-06-20 37.88 37.98 37.75 37.89 0.1M
2024-06-18 37.70 37.95 37.70 37.95 0.1M
2024-06-17 37.42 37.72 37.34 37.69 0.1M
2024-06-14 37.44 37.53 37.28 37.49 0.1M
2024-06-13 37.70 37.72 37.43 37.68 0.1M
2024-06-12 38.05 38.16 37.72 37.81 0.1M
2024-06-11 37.71 37.71 37.48 37.65 0.1M
2024-06-10 37.74 37.90 37.60 37.88 0.1M
2024-06-07 37.79 38.00 37.72 37.85 0.1M
2024-06-06 37.87 37.99 37.78 37.91 0.1M
2024-06-05 37.89 37.93 37.68 37.92 0.1M
2024-06-04 37.74 37.90 37.64 37.81 0.1M
2024-06-03 38.09 38.09 37.59 37.85 0.1M
2024-05-31 37.66 38.11 37.53 38.11 0.1M
2024-05-30 37.46 37.69 37.45 37.68 0.1M
2024-05-29 37.55 37.57 37.45 37.46 0.1M
2024-05-28 38.24 38.24 37.75 37.87 0.1M
2024-05-24 38.07 38.24 38.05 38.16 0.1M
2024-05-23 38.57 38.57 37.94 37.95 0.1M
2024-05-22 38.45 38.64 38.39 38.51 0.1M
2024-05-21 38.49 38.55 38.40 38.55 0.1M
2024-05-20 38.58 38.66 38.45 38.49 0.1M
2024-05-17 38.55 38.61 38.50 38.61 0.1M
2024-05-16 38.61 38.68 38.51 38.57 0.0M
2024-05-15 38.47 38.63 38.47 38.61 0.1M
2024-05-14 38.31 38.42 38.20 38.34 0.1M
2024-05-13 38.34 38.43 38.22 38.23 0.1M
2024-05-10 38.22 38.28 38.19 38.23 0.1M
2024-05-09 37.78 38.13 37.78 38.11 0.1M
2024-05-08 37.59 37.79 37.59 37.74 0.1M
2024-05-07 37.73 37.78 37.63 37.71 0.1M
2024-05-06 37.59 37.69 37.53 37.69 0.1M
2024-05-03 37.45 37.48 37.27 37.44 0.1M
2024-05-02 37.20 37.22 36.90 37.16 0.1M
2024-05-01 37.00 37.38 36.89 36.96 0.1M
2024-04-30 37.37 37.37 36.99 36.99 0.1M
2024-04-29 37.30 37.45 37.29 37.44 0.1M
2024-04-26 37.24 37.37 37.06 37.26 0.1M
2024-04-25 37.25 37.38 37.05 37.33 0.1M
2024-04-24 37.40 37.51 37.29 37.47 0.1M
2024-04-23 37.19 37.49 37.17 37.41 0.1M
2024-04-22 36.96 37.27 36.84 37.08 0.1M
2024-04-19 36.63 36.95 36.63 36.90 0.1M
2024-04-18 36.66 36.86 36.53 36.64 0.1M
2024-04-17 36.85 36.90 36.53 36.61 0.1M
2024-04-16 36.93 36.93 36.64 36.67 0.1M
2024-04-15 37.31 37.45 36.76 36.83 0.1M
2024-04-12 37.33 37.38 36.91 37.00 0.1M
2024-04-11 37.82 37.82 37.43 37.53 0.1M
2024-04-10 37.82 37.90 37.58 37.69 0.1M
2024-04-09 38.30 38.34 37.97 38.30 0.1M
2024-04-08 38.13 38.29 38.13 38.19 0.1M
2024-04-05 38.04 38.28 37.85 38.21 0.1M
2024-04-04 38.52 38.70 37.91 37.96 0.2M
2024-04-03 38.43 38.45 38.26 38.34 0.1M
2024-04-02 38.57 38.57 38.32 38.40 0.1M
2024-04-01 38.90 38.90 38.59 38.62 0.6M
2024-03-28 38.79 38.97 38.70 38.86 0.1M
2024-03-27 38.39 38.74 38.28 38.74 0.1M
2024-03-26 38.23 38.25 38.12 38.13 0.1M
2024-03-25 38.19 38.26 38.12 38.13 0.2M
2024-03-22 38.47 38.54 38.22 38.22 0.1M
2024-03-21 38.31 38.52 38.25 38.40 0.1M
2024-03-20 37.81 38.22 37.81 38.18 0.1M
2024-03-19 37.65 37.88 37.56 37.87 0.1M
2024-03-18 37.62 37.80 37.57 37.67 0.1M
2024-03-15 37.54 37.70 37.36 37.54 0.1M
2024-03-14 37.93 37.95 37.43 37.65 0.1M
2024-03-13 37.94 38.10 37.86 37.93 0.1M
2024-03-12 37.88 38.01 37.74 37.93 0.1M
2024-03-11 37.66 37.82 37.53 37.82 0.1M
2024-03-08 37.87 37.92 37.66 37.69 0.2M
2024-03-07 37.70 37.86 37.70 37.81 0.1M
2024-03-06 37.49 37.66 37.39 37.54 0.2M
2024-03-05 37.39 37.54 37.20 37.31 0.1M
2024-03-04 37.23 37.58 37.23 37.50 0.1M
2024-03-01 37.10 37.31 36.99 37.30 0.5M
2024-02-29 37.04 37.08 36.87 37.02 0.1M
2024-02-28 36.82 36.96 36.75 36.88 0.1M
2024-02-27 36.91 36.93 36.79 36.91 0.1M
2024-02-26 37.02 37.06 36.82 36.83 0.1M
2024-02-23 36.93 37.09 36.93 37.00 0.1M
2024-02-22 36.75 36.97 36.64 36.86 0.3M
2024-02-21 36.48 36.63 36.39 36.63 0.1M
2024-02-20 36.43 36.57 36.33 36.49 0.3M
2024-02-16 36.52 36.71 36.45 36.52 0.1M
2024-02-15 36.31 36.64 36.25 36.64 0.4M
2024-02-14 36.13 36.28 36.05 36.28 0.1M
2024-02-13 36.08 36.22 35.72 35.99 0.2M
2024-02-12 36.15 36.57 36.15 36.47 0.1M
2024-02-09 36.09 36.21 36.01 36.21 0.1M
2024-02-08 36.01 36.17 35.97 36.11 0.1M
2024-02-07 36.09 36.13 35.94 36.06 0.1M
2024-02-06 35.88 36.01 35.79 35.98 0.1M
2024-02-05 35.89 35.93 35.70 35.77 0.2M
2024-02-02 36.04 36.25 35.82 36.11 1.1M
2024-02-01 35.86 36.17 35.68 36.17 0.1M
2024-01-31 36.10 36.18 35.78 35.79 0.3M
2024-01-30 36.02 36.15 35.91 36.09 0.1M
2024-01-29 35.88 36.03 35.76 36.02 0.1M
2024-01-26 35.91 35.97 35.81 35.85 0.1M
2024-01-25 35.83 35.94 35.72 35.91 0.1M
2024-01-24 36.02 36.02 35.63 35.63 0.1M
2024-01-23 35.98 36.03 35.86 35.96 0.1M
2024-01-22 35.91 36.02 35.79 35.87 0.1M
2024-01-19 35.67 35.99 35.56 35.91 0.1M
2024-01-18 35.48 35.61 35.31 35.57 0.5M
2024-01-17 35.45 35.61 35.28 35.41 0.1M
2024-01-16 35.69 35.74 35.53 35.67 0.1M
2024-01-12 35.82 36.00 35.72 35.80 0.1M
2024-01-11 35.87 35.87 35.54 35.77 0.1M
2024-01-10 35.92 35.95 35.74 35.88 0.3M
2024-01-09 35.96 35.96 35.83 35.90 0.1M
2024-01-08 35.70 36.13 35.68 36.13 0.5M
2024-01-05 35.72 35.96 35.61 35.81 0.1M
2024-01-04 35.74 35.91 35.66 35.70 0.2M
2024-01-03 35.97 35.97 35.69 35.73 0.1M
2024-01-02 35.70 36.14 35.70 36.05 0.2M