Mercados españoles abiertos en 25 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.068,35 -1.011,35 (-2,66%) Dólar/Euro
1,0637 -0,0009 (-0,09%) Petróleo Brent
88,18 +1,07 (+1,23%) Bitcoin EUR
58.511,27 +1.031,32 (+1,79%)
Dunham Monthly Distribution C (DCMDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 17 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 16 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 15 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 11 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 10 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 09 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 08 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 05 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 04 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 03 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 02 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 01 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 28 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 27 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 26 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 25 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 22 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 21 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 20 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 19 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 18 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 15 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 14 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 13 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 12 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 11 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 08 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 07 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 06 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 05 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 04 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 29 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 28 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 27 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 23 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 22 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 21 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 20 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 16 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 15 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 14 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 13 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 12 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 09 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 08 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 07 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 06 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 05 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 02 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 01 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 31 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 31 ene 2024 | 0.211 Dividendo | |||||
| 30 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,52 | - |
| 29 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,53 | - |
| 26 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,54 | - |
| 25 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,57 | - |
| 24 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,54 | - |
| 23 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,54 | - |
| 22 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,55 | - |
| 19 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,53 | - |
| 18 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,53 | - |
| 17 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,52 | - |
| 16 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,53 | - |
| 12 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,54 | - |
| 11 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,57 | - |
| 10 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,58 | - |
| 09 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,57 | - |
| 08 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,55 | - |
| 05 ene 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,56 | - |
| 04 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,52 | - |
| 03 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,52 | - |
| 02 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,53 | - |
| 29 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,57 | - |
| 28 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,58 | - |
| 27 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,57 | - |
| 27 dic 2023 | 0.209 Dividendo | |||||
| 26 dic 2023 | 19,95 | 19,95 | 19,95 | 19,95 | 19,53 | - |
| 22 dic 2023 | 19,94 | 19,94 | 19,94 | 19,94 | 19,52 | - |
| 21 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,55 | - |
| 20 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,55 | - |
| 19 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,57 | - |
| 18 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,57 | - |
| 15 dic 2023 | 19,98 | 19,98 | 19,98 | 19,98 | 19,56 | - |
| 14 dic 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,50 | - |
| 13 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,51 | - |
| 12 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,40 | - |
| 11 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,36 | - |
| 08 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,33 | - |
| 07 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,31 | - |
| 06 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,31 | - |
| 05 dic 2023 | 19,72 | 19,72 | 19,72 | 19,72 | 19,30 | - |
| 04 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,29 | - |
| 01 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,33 | - |
| 30 nov 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,29 | - |
| 30 nov 2023 | 0.207 Dividendo | |||||
| 29 nov 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,28 | - |
| *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.