Mercados españoles abiertos en 6 hrs 13 min

Copeland Dividend Growth Fund (CDGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,34+0,08 (+0,60%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202413,2613,2613,2613,2613,26-
28 jun 202413,3313,3313,3313,3313,33-
27 jun 202413,3213,3213,3213,3213,32-
26 jun 202413,2813,2813,2813,2813,28-
25 jun 202413,3113,3113,3113,3113,31-
24 jun 202413,3913,3913,3913,3913,39-
21 jun 202413,3913,3913,3913,3913,39-
20 jun 202413,3713,3713,3713,3713,37-
18 jun 202413,3713,3713,3713,3713,37-
17 jun 202413,3613,3613,3613,3613,36-
14 jun 202413,2013,2013,2013,2013,20-
13 jun 202413,2713,2713,2713,2713,27-
12 jun 202413,2613,2613,2613,2613,26-
11 jun 202413,1113,1113,1113,1113,11-
10 jun 202413,1113,1113,1113,1113,11-
07 jun 202413,0613,0613,0613,0613,06-
06 jun 202413,1113,1113,1113,1113,11-
05 jun 202413,1413,1413,1413,1413,14-
04 jun 202413,0313,0313,0313,0313,03-
03 jun 202413,0813,0813,0813,0813,08-
31 may 202413,1713,1713,1713,1713,17-
30 may 202413,0613,0613,0613,0613,06-
29 may 202413,0113,0113,0113,0113,01-
28 may 202413,1913,1913,1913,1913,19-
24 may 202413,3013,3013,3013,3013,30-
23 may 202413,2313,2313,2313,2313,23-
22 may 202413,3813,3813,3813,3813,38-
21 may 202413,4213,4213,4213,4213,42-
20 may 202413,4213,4213,4213,4213,42-
17 may 202413,4113,4113,4113,4113,41-
16 may 202413,3913,3913,3913,3913,39-
15 may 202413,4313,4313,4313,4313,43-
14 may 202413,3013,3013,3013,3013,30-
13 may 202413,2413,2413,2413,2413,24-
10 may 202413,2813,2813,2813,2813,28-
09 may 202413,2713,2713,2713,2713,27-
08 may 202413,1113,1113,1113,1113,11-
07 may 202413,1413,1413,1413,1413,14-
06 may 202413,1013,1013,1013,1013,10-
03 may 202412,9612,9612,9612,9612,96-
02 may 202412,8212,8212,8212,8212,82-
01 may 202412,6612,6612,6612,6612,66-
30 abr 202412,7512,7512,7512,7512,75-
29 abr 202412,9312,9312,9312,9312,93-
26 abr 202412,8612,8612,8612,8612,86-
25 abr 202412,8012,8012,8012,8012,80-
24 abr 202412,8412,8412,8412,8412,84-
23 abr 202412,8212,8212,8212,8212,82-
22 abr 202412,7212,7212,7212,7212,72-
19 abr 202412,6412,6412,6412,6412,64-
18 abr 202412,6412,6412,6412,6412,64-
17 abr 202412,6512,6512,6512,6512,65-
16 abr 202412,7212,7212,7212,7212,72-
15 abr 202412,7512,7512,7512,7512,75-
12 abr 202412,8612,8612,8612,8612,86-
11 abr 202413,0713,0713,0713,0713,07-
10 abr 202413,0513,0513,0513,0513,05-
09 abr 202413,2713,2713,2713,2713,27-
08 abr 202413,2213,2213,2213,2213,22-
05 abr 202413,1713,1713,1713,1713,17-
04 abr 202413,0613,0613,0613,0613,06-
03 abr 202413,1813,1813,1813,1813,18-
02 abr 202413,1713,1713,1713,1713,17-
01 abr 202413,3313,3313,3313,3313,33-
28 mar 202413,4713,4713,4713,4713,47-
27 mar 202413,4213,4213,4213,4213,42-
26 mar 202413,2313,2313,2313,2313,23-
25 mar 202413,2213,2213,2213,2213,22-
22 mar 202413,2613,2613,2613,2613,26-
21 mar 202413,3313,3313,3313,3313,33-
20 mar 202413,2613,2613,2613,2613,26-
19 mar 202413,1513,1513,1513,1513,15-
18 mar 202413,0413,0413,0413,0413,04-
15 mar 202413,0613,0613,0613,0613,06-
14 mar 202413,0813,0813,0813,0813,08-
13 mar 202413,1713,1713,1713,1713,17-
12 mar 202413,1613,1613,1613,1613,16-
11 mar 202413,1013,1013,1013,1013,10-
08 mar 202413,1013,1013,1013,1013,10-
07 mar 202413,1813,1813,1813,1813,18-
06 mar 202413,0613,0613,0613,0613,06-
05 mar 202412,9912,9912,9912,9912,99-
04 mar 202413,1313,1313,1313,1313,13-
01 mar 202413,1313,1313,1313,1313,13-
29 feb 202413,0913,0913,0913,0913,09-
28 feb 202413,0213,0213,0213,0213,02-
27 feb 202413,0313,0313,0313,0313,03-
26 feb 202413,0413,0413,0413,0413,04-
23 feb 202413,0913,0913,0913,0913,09-
22 feb 202413,0813,0813,0813,0813,08-
21 feb 202412,9212,9212,9212,9212,92-
20 feb 202412,9012,9012,9012,9012,90-
16 feb 202412,9512,9512,9512,9512,95-
15 feb 202412,9812,9812,9812,9812,98-
14 feb 202412,8312,8312,8312,8312,83-
13 feb 202412,6712,6712,6712,6712,67-
12 feb 202412,9512,9512,9512,9512,95-
09 feb 202412,9412,9412,9412,9412,94-
08 feb 202412,8512,8512,8512,8512,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...