Mercados españoles cerrados en 6 hrs 2 min

Copeland Dividend Growth Fund Class C (CDCRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,39+0,01 (+0,08%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202412,3912,3912,3912,3912,39-
27 jun 202412,3812,3812,3812,3812,38-
26 jun 202412,3512,3512,3512,3512,35-
25 jun 202412,3812,3812,3812,3812,38-
24 jun 202412,4512,4512,4512,4512,45-
21 jun 202412,4512,4512,4512,4512,45-
20 jun 202412,4312,4312,4312,4312,43-
18 jun 202412,4312,4312,4312,4312,43-
17 jun 202412,4212,4212,4212,4212,42-
14 jun 202412,2712,2712,2712,2712,27-
13 jun 202412,3412,3412,3412,3412,34-
12 jun 202412,3412,3412,3412,3412,34-
11 jun 202412,1912,1912,1912,1912,19-
10 jun 202412,1912,1912,1912,1912,19-
07 jun 202412,1512,1512,1512,1512,15-
06 jun 202412,1912,1912,1912,1912,19-
05 jun 202412,2212,2212,2212,2212,22-
04 jun 202412,1212,1212,1212,1212,12-
03 jun 202412,1712,1712,1712,1712,17-
31 may 202412,2512,2512,2512,2512,25-
30 may 202412,1512,1512,1512,1512,15-
29 may 202412,1012,1012,1012,1012,10-
28 may 202412,2712,2712,2712,2712,27-
24 may 202412,3712,3712,3712,3712,37-
23 may 202412,3112,3112,3112,3112,31-
22 may 202412,4512,4512,4512,4512,45-
21 may 202412,4912,4912,4912,4912,49-
20 may 202412,4912,4912,4912,4912,49-
17 may 202412,4812,4812,4812,4812,48-
16 may 202412,4612,4612,4612,4612,46-
15 may 202412,5012,5012,5012,5012,50-
14 may 202412,3712,3712,3712,3712,37-
13 may 202412,3212,3212,3212,3212,32-
10 may 202412,3512,3512,3512,3512,35-
09 may 202412,3512,3512,3512,3512,35-
08 may 202412,2012,2012,2012,2012,20-
07 may 202412,2312,2312,2312,2312,23-
06 may 202412,1912,1912,1912,1912,19-
03 may 202412,0612,0612,0612,0612,06-
02 may 202411,9311,9311,9311,9311,93-
01 may 202411,7811,7811,7811,7811,78-
30 abr 202411,8611,8611,8611,8611,86-
29 abr 202412,0312,0312,0312,0312,03-
26 abr 202411,9711,9711,9711,9711,97-
25 abr 202411,9111,9111,9111,9111,91-
24 abr 202411,9511,9511,9511,9511,95-
23 abr 202411,9411,9411,9411,9411,94-
22 abr 202411,8511,8511,8511,8511,85-
19 abr 202411,7711,7711,7711,7711,77-
18 abr 202411,7711,7711,7711,7711,77-
17 abr 202411,7711,7711,7711,7711,77-
16 abr 202411,8411,8411,8411,8411,84-
15 abr 202411,8711,8711,8711,8711,87-
12 abr 202411,9811,9811,9811,9811,98-
11 abr 202412,1712,1712,1712,1712,17-
10 abr 202412,1612,1612,1612,1612,16-
09 abr 202412,3612,3612,3612,3612,36-
08 abr 202412,3112,3112,3112,3112,31-
05 abr 202412,2712,2712,2712,2712,27-
04 abr 202412,1612,1612,1612,1612,16-
03 abr 202412,2812,2812,2812,2812,28-
02 abr 202412,2712,2712,2712,2712,27-
01 abr 202412,4212,4212,4212,4212,42-
28 mar 202412,5512,5512,5512,5512,55-
27 mar 202412,5012,5012,5012,5012,50-
26 mar 202412,3212,3212,3212,3212,32-
25 mar 202412,3212,3212,3212,3212,32-
22 mar 202412,3512,3512,3512,3512,35-
21 mar 202412,4212,4212,4212,4212,42-
20 mar 202412,3612,3612,3612,3612,36-
19 mar 202412,2512,2512,2512,2512,25-
18 mar 202412,1512,1512,1512,1512,15-
15 mar 202412,1712,1712,1712,1712,17-
14 mar 202412,1912,1912,1912,1912,19-
13 mar 202412,2712,2712,2712,2712,27-
12 mar 202412,2712,2712,2712,2712,27-
11 mar 202412,2012,2012,2012,2012,20-
08 mar 202412,2112,2112,2112,2112,21-
07 mar 202412,2812,2812,2812,2812,28-
06 mar 202412,1712,1712,1712,1712,17-
05 mar 202412,1012,1012,1012,1012,10-
04 mar 202412,2312,2312,2312,2312,23-
01 mar 202412,2312,2312,2312,2312,23-
29 feb 202412,2012,2012,2012,2012,20-
28 feb 202412,1312,1312,1312,1312,13-
27 feb 202412,1512,1512,1512,1512,15-
26 feb 202412,1612,1612,1612,1612,16-
23 feb 202412,2012,2012,2012,2012,20-
22 feb 202412,1912,1912,1912,1912,19-
21 feb 202412,0412,0412,0412,0412,04-
20 feb 202412,0312,0312,0312,0312,03-
16 feb 202412,0712,0712,0712,0712,07-
15 feb 202412,1012,1012,1012,1012,10-
14 feb 202411,9711,9711,9711,9711,97-
13 feb 202411,8111,8111,8111,8111,81-
12 feb 202412,0712,0712,0712,0712,07-
09 feb 202412,0612,0612,0612,0612,06-
08 feb 202411,9811,9811,9811,9811,98-
07 feb 202411,9211,9211,9211,9211,92-
06 feb 202411,8311,8311,8311,8311,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...