Mercados españoles cerrados en 38 mins

Dunham Monthly Distribution A (DAMDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,31+0,03 (+0,11%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202427,3127,3127,3127,3127,31-
24 abr 202427,2827,2827,2827,2827,28-
23 abr 202427,2927,2927,2927,2927,29-
22 abr 202427,2927,2927,2927,2927,29-
19 abr 202427,3127,3127,3127,3127,31-
18 abr 202427,3527,3527,3527,3527,35-
17 abr 202427,3627,3627,3627,3627,36-
16 abr 202427,3527,3527,3527,3527,35-
15 abr 202427,3627,3627,3627,3627,36-
12 abr 202427,4127,4127,4127,4127,41-
11 abr 202427,5127,5127,5127,5127,51-
10 abr 202427,5427,5427,5427,5427,54-
09 abr 202427,5427,5427,5427,5427,54-
08 abr 202427,4927,4927,4927,4927,49-
05 abr 202427,4927,4927,4927,4927,49-
04 abr 202427,5227,5227,5227,5227,52-
03 abr 202427,5627,5627,5627,5627,56-
02 abr 202427,5627,5627,5627,5627,56-
01 abr 202427,6027,6027,6027,6027,60-
28 mar 202427,5927,5927,5927,5927,59-
27 mar 202427,7727,7727,7727,7727,77-
26 mar 202427,7427,7427,7427,7427,74-
25 mar 202427,6927,6927,6927,6927,69-
22 mar 202427,6327,6327,6327,6327,63-
21 mar 202427,6427,6427,6427,6427,64-
20 mar 202427,6427,6427,6427,6427,64-
19 mar 202427,5827,5827,5827,5827,58-
18 mar 202427,5827,5827,5827,5827,58-
15 mar 202427,5727,5727,5727,5727,57-
14 mar 202427,5327,5327,5327,5327,53-
13 mar 202427,6127,6127,6127,6127,61-
12 mar 202427,7727,7727,7727,7727,77-
11 mar 202427,7627,7627,7627,7627,76-
08 mar 202427,7727,7727,7727,7727,77-
07 mar 202427,7627,7627,7627,7627,76-
06 mar 202427,7527,7527,7527,7527,75-
05 mar 202427,7427,7427,7427,7427,74-
04 mar 202427,7227,7227,7227,7227,72-
01 mar 202427,6127,6127,6127,6127,61-
29 feb 202427,5627,5627,5627,5627,56-
28 feb 202427,8227,8227,8227,8227,82-
27 feb 202427,8627,8627,8627,8627,86-
26 feb 202427,9227,9227,9227,9227,92-
23 feb 202427,9027,9027,9027,9027,90-
22 feb 202427,8527,8527,8527,8527,85-
21 feb 202427,8327,8327,8327,8327,83-
20 feb 202427,8327,8327,8327,8327,83-
16 feb 202427,8727,8727,8727,8727,87-
15 feb 202427,8227,8227,8227,8227,82-
14 feb 202427,7927,7927,7927,7927,79-
13 feb 202427,7727,7727,7727,7727,77-
12 feb 202427,7627,7627,7627,7627,76-
09 feb 202427,7927,7927,7927,7927,79-
08 feb 202427,8327,8327,8327,8327,83-
07 feb 202427,7827,7827,7827,7827,78-
06 feb 202427,7927,7927,7927,7927,79-
05 feb 202427,7827,7827,7827,7827,78-
02 feb 202427,7927,7927,7927,7927,79-
01 feb 202427,8027,8027,8027,8027,80-
31 ene 202427,8227,8227,8227,8227,82-
31 ene 20240.211 Dividendo
30 ene 202428,0828,0828,0828,0827,87-
29 ene 202428,1028,1028,1028,1027,89-
26 ene 202428,1228,1228,1228,1227,91-
25 ene 202428,1528,1528,1528,1527,94-
24 ene 202428,1128,1128,1128,1127,90-
23 ene 202428,1128,1128,1128,1127,90-
22 ene 202428,1228,1228,1228,1227,91-
19 ene 202428,1028,1028,1028,1027,89-
18 ene 202428,0928,0928,0928,0927,88-
17 ene 202428,0828,0828,0828,0827,87-
16 ene 202428,1028,1028,1028,1027,89-
12 ene 202428,1128,1128,1128,1127,90-
11 ene 202428,1428,1428,1428,1427,93-
10 ene 202428,1628,1628,1628,1627,95-
09 ene 202428,1428,1428,1428,1427,93-
08 ene 202428,1128,1128,1128,1127,90-
05 ene 202428,1328,1328,1328,1327,92-
04 ene 202428,0728,0728,0728,0727,86-
03 ene 202428,0728,0728,0728,0727,86-
02 ene 202428,0828,0828,0828,0827,87-
29 dic 202328,1328,1328,1328,1327,92-
28 dic 202328,1528,1528,1528,1527,94-
27 dic 202328,1428,1428,1428,1427,93-
27 dic 20230.209 Dividendo
26 dic 202328,2928,2928,2928,2927,87-
22 dic 202328,2728,2728,2728,2727,85-
21 dic 202328,3128,3128,3128,3127,89-
20 dic 202328,3128,3128,3128,3127,89-
19 dic 202328,3428,3428,3428,3427,92-
18 dic 202328,3428,3428,3428,3427,92-
15 dic 202328,3328,3328,3328,3327,91-
14 dic 202328,2428,2428,2428,2427,82-
13 dic 202328,2528,2528,2528,2527,83-
12 dic 202328,1028,1028,1028,1027,68-
11 dic 202328,0428,0428,0428,0427,62-
08 dic 202328,0028,0028,0028,0027,58-
07 dic 202327,9727,9727,9727,9727,55-
06 dic 202327,9727,9727,9727,9727,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...