Mercados españoles cerrados

Dunham Monthly Distribution A (DAMDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,27+0,06 (+0,22%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202427,2727,2727,2727,2727,27-
03 may 202427,2127,2127,2127,2127,21-
02 may 202427,2727,2727,2727,2727,27-
01 may 202427,2627,2627,2627,2627,26-
30 abr 202427,1527,1527,1527,1527,15-
30 abr 20240.207 Dividendo
29 abr 202427,3927,3927,3927,3927,18-
26 abr 202427,4127,4127,4127,4127,20-
25 abr 202427,3127,3127,3127,3127,10-
24 abr 202427,2827,2827,2827,2827,07-
23 abr 202427,2927,2927,2927,2927,08-
22 abr 202427,2927,2927,2927,2927,08-
19 abr 202427,3127,3127,3127,3127,10-
18 abr 202427,3527,3527,3527,3527,14-
17 abr 202427,3627,3627,3627,3627,15-
16 abr 202427,3527,3527,3527,3527,14-
15 abr 202427,3627,3627,3627,3627,15-
12 abr 202427,4127,4127,4127,4127,20-
11 abr 202427,5127,5127,5127,5127,30-
10 abr 202427,5427,5427,5427,5427,33-
09 abr 202427,5427,5427,5427,5427,33-
08 abr 202427,4927,4927,4927,4927,28-
05 abr 202427,4927,4927,4927,4927,28-
04 abr 202427,5227,5227,5227,5227,31-
03 abr 202427,5627,5627,5627,5627,35-
02 abr 202427,5627,5627,5627,5627,35-
01 abr 202427,6027,6027,6027,6027,39-
28 mar 202427,5927,5927,5927,5927,38-
27 mar 202427,7727,7727,7727,7727,56-
26 mar 202427,7427,7427,7427,7427,53-
25 mar 202427,6927,6927,6927,6927,48-
22 mar 202427,6327,6327,6327,6327,42-
21 mar 202427,6427,6427,6427,6427,43-
20 mar 202427,6427,6427,6427,6427,43-
19 mar 202427,5827,5827,5827,5827,37-
18 mar 202427,5827,5827,5827,5827,37-
15 mar 202427,5727,5727,5727,5727,36-
14 mar 202427,5327,5327,5327,5327,32-
13 mar 202427,6127,6127,6127,6127,40-
12 mar 202427,7727,7727,7727,7727,56-
11 mar 202427,7627,7627,7627,7627,55-
08 mar 202427,7727,7727,7727,7727,56-
07 mar 202427,7627,7627,7627,7627,55-
06 mar 202427,7527,7527,7527,7527,54-
05 mar 202427,7427,7427,7427,7427,53-
04 mar 202427,7227,7227,7227,7227,51-
01 mar 202427,6127,6127,6127,6127,40-
29 feb 202427,5627,5627,5627,5627,35-
28 feb 202427,8227,8227,8227,8227,61-
27 feb 202427,8627,8627,8627,8627,65-
26 feb 202427,9227,9227,9227,9227,71-
23 feb 202427,9027,9027,9027,9027,69-
22 feb 202427,8527,8527,8527,8527,64-
21 feb 202427,8327,8327,8327,8327,62-
20 feb 202427,8327,8327,8327,8327,62-
16 feb 202427,8727,8727,8727,8727,66-
15 feb 202427,8227,8227,8227,8227,61-
14 feb 202427,7927,7927,7927,7927,58-
13 feb 202427,7727,7727,7727,7727,56-
12 feb 202427,7627,7627,7627,7627,55-
09 feb 202427,7927,7927,7927,7927,58-
08 feb 202427,8327,8327,8327,8327,62-
07 feb 202427,7827,7827,7827,7827,57-
06 feb 202427,7927,7927,7927,7927,58-
05 feb 202427,7827,7827,7827,7827,57-
02 feb 202427,7927,7927,7927,7927,58-
01 feb 202427,8027,8027,8027,8027,59-
31 ene 202427,8227,8227,8227,8227,61-
31 ene 20240.211 Dividendo
30 ene 202428,0828,0828,0828,0827,66-
29 ene 202428,1028,1028,1028,1027,68-
26 ene 202428,1228,1228,1228,1227,70-
25 ene 202428,1528,1528,1528,1527,73-
24 ene 202428,1128,1128,1128,1127,69-
23 ene 202428,1128,1128,1128,1127,69-
22 ene 202428,1228,1228,1228,1227,70-
19 ene 202428,1028,1028,1028,1027,68-
18 ene 202428,0928,0928,0928,0927,67-
17 ene 202428,0828,0828,0828,0827,66-
16 ene 202428,1028,1028,1028,1027,68-
12 ene 202428,1128,1128,1128,1127,69-
11 ene 202428,1428,1428,1428,1427,72-
10 ene 202428,1628,1628,1628,1627,74-
09 ene 202428,1428,1428,1428,1427,72-
08 ene 202428,1128,1128,1128,1127,69-
05 ene 202428,1328,1328,1328,1327,71-
04 ene 202428,0728,0728,0728,0727,65-
03 ene 202428,0728,0728,0728,0727,65-
02 ene 202428,0828,0828,0828,0827,66-
29 dic 202328,1328,1328,1328,1327,71-
28 dic 202328,1528,1528,1528,1527,73-
27 dic 202328,1428,1428,1428,1427,72-
27 dic 20230.209 Dividendo
26 dic 202328,2928,2928,2928,2927,66-
22 dic 202328,2728,2728,2728,2727,64-
21 dic 202328,3128,3128,3128,3127,68-
20 dic 202328,3128,3128,3128,3127,68-
19 dic 202328,3428,3428,3428,3427,71-
18 dic 202328,3428,3428,3428,3427,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...