Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,24 +0,23 (+0,27%) Bitcoin EUR
57.974,45 +1.373,33 (+2,43%)
Dunham Small Cap Growth A (DADGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 24 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 21 jun 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 20 jun 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 18 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 17 jun 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 14 jun 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 13 jun 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 12 jun 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 11 jun 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 10 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 07 jun 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 06 jun 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 05 jun 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 04 jun 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 03 jun 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 31 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 30 may 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 29 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 28 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 24 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 23 may 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 22 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 21 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 20 may 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 17 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 16 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 15 may 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 14 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 13 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 10 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 09 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 08 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 07 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 06 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 03 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 02 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 01 may 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 30 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 29 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 26 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 25 abr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 24 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 23 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 22 abr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 19 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 18 abr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 17 abr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 16 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 15 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 12 abr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 11 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 10 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 09 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 08 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 05 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 04 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 03 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 02 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 01 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 28 mar 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 27 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 26 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 25 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 22 mar 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 21 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 20 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 19 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 18 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 15 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 14 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 13 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 12 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 11 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 08 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 07 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 06 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 05 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 04 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 01 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 29 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 28 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 27 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 26 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 23 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 22 feb 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 21 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 20 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 16 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 15 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 14 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 13 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 12 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 09 feb 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 08 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 07 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 06 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 05 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 02 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 01 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.