Mercados españoles cerrados

Dunham International Stock A (DAINX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,78-0,05 (-0,27%)
Al cierre: 05:02PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202418,8318,8318,8318,8318,83-
06 may 202418,7418,7418,7418,7418,74-
03 may 202418,5918,5918,5918,5918,59-
02 may 202418,4518,4518,4518,4518,45-
01 may 202418,2018,2018,2018,2018,20-
30 abr 202418,2718,2718,2718,2718,27-
29 abr 202418,5618,5618,5618,5618,56-
26 abr 202418,5018,5018,5018,5018,50-
25 abr 202418,3618,3618,3618,3618,36-
24 abr 202418,4118,4118,4118,4118,41-
23 abr 202418,4118,4118,4118,4118,41-
22 abr 202418,2818,2818,2818,2818,28-
19 abr 202418,1518,1518,1518,1518,15-
18 abr 202418,1318,1318,1318,1318,13-
17 abr 202418,1218,1218,1218,1218,12-
16 abr 202418,1618,1618,1618,1618,16-
15 abr 202418,4218,4218,4218,4218,42-
12 abr 202418,3818,3818,3818,3818,38-
11 abr 202418,7218,7218,7218,7218,72-
10 abr 202418,6518,6518,6518,6518,65-
09 abr 202418,8118,8118,8118,8118,81-
08 abr 202418,7618,7618,7618,7618,76-
05 abr 202418,6718,6718,6718,6718,67-
04 abr 202418,5918,5918,5918,5918,59-
03 abr 202418,6718,6718,6718,6718,67-
02 abr 202418,5118,5118,5118,5118,51-
01 abr 202418,4718,4718,4718,4718,47-
28 mar 202418,5118,5118,5118,5118,51-
27 mar 202418,4618,4618,4618,4618,46-
26 mar 202418,4118,4118,4118,4118,41-
25 mar 202418,4518,4518,4518,4518,45-
22 mar 202418,4418,4418,4418,4418,44-
21 mar 202418,5118,5118,5118,5118,51-
20 mar 202418,4318,4318,4318,4318,43-
19 mar 202418,2118,2118,2118,2118,21-
18 mar 202418,1418,1418,1418,1418,14-
15 mar 202418,1218,1218,1218,1218,12-
14 mar 202418,1018,1018,1018,1018,10-
13 mar 202418,1818,1818,1818,1818,18-
12 mar 202418,3118,3118,3118,3118,31-
11 mar 202418,1618,1618,1618,1618,16-
08 mar 202418,2718,2718,2718,2718,27-
07 mar 202418,4018,4018,4018,4018,40-
06 mar 202418,2118,2118,2118,2118,21-
05 mar 202418,0318,0318,0318,0318,03-
04 mar 202418,0718,0718,0718,0718,07-
01 mar 202418,1018,1018,1018,1018,10-
29 feb 202417,9317,9317,9317,9317,93-
28 feb 202417,8217,8217,8217,8217,82-
27 feb 202417,9417,9417,9417,9417,94-
26 feb 202417,9217,9217,9217,9217,92-
23 feb 202418,0218,0218,0218,0218,02-
22 feb 202418,0218,0218,0218,0218,02-
21 feb 202417,7717,7717,7717,7717,77-
20 feb 202417,7217,7217,7217,7217,72-
16 feb 202417,6017,6017,6017,6017,60-
15 feb 202417,5617,5617,5617,5617,56-
14 feb 202417,3517,3517,3517,3517,35-
13 feb 202417,2217,2217,2217,2217,22-
12 feb 202417,4117,4117,4117,4117,41-
09 feb 202417,3617,3617,3617,3617,36-
08 feb 202417,3317,3317,3317,3317,33-
07 feb 202417,3217,3217,3217,3217,32-
06 feb 202417,2217,2217,2217,2217,22-
05 feb 202417,0417,0417,0417,0417,04-
02 feb 202417,1017,1017,1017,1017,10-
01 feb 202417,1917,1917,1917,1917,19-
31 ene 202417,0117,0117,0117,0117,01-
30 ene 202417,0717,0717,0717,0717,07-
29 ene 202417,1017,1017,1017,1017,10-
26 ene 202417,0317,0317,0317,0317,03-
25 ene 202417,0017,0017,0017,0017,00-
24 ene 202416,8716,8716,8716,8716,87-
23 ene 202416,6116,6116,6116,6116,61-
22 ene 202416,6016,6016,6016,6016,60-
19 ene 202416,6516,6516,6516,6516,65-
18 ene 202416,5716,5716,5716,5716,57-
17 ene 202416,4716,4716,4716,4716,47-
16 ene 202416,6416,6416,6416,6416,64-
12 ene 202416,8216,8216,8216,8216,82-
11 ene 202416,7716,7716,7716,7716,77-
10 ene 202416,7916,7916,7916,7916,79-
09 ene 202416,7416,7416,7416,7416,74-
08 ene 202416,9216,9216,9216,9216,92-
05 ene 202416,7816,7816,7816,7816,78-
04 ene 202416,7316,7316,7316,7316,73-
03 ene 202416,6516,6516,6516,6516,65-
02 ene 202416,7216,7216,7216,7216,72-
29 dic 202316,8916,8916,8916,8916,89-
28 dic 202316,8416,8416,8416,8416,84-
27 dic 202316,8616,8616,8616,8616,86-
27 dic 20230.452 Dividendo
27 dic 20230.165 Plusvalía
26 dic 202317,3717,3717,3717,3716,75-
22 dic 202317,3317,3317,3317,3316,71-
21 dic 202317,3117,3117,3117,3116,70-
20 dic 202317,0617,0617,0617,0616,45-
19 dic 202317,1717,1717,1717,1716,56-
18 dic 202317,0717,0717,0717,0716,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...