Mercados españoles abiertos en 29 mins

Doubleline ETF Trust - DoubleLine Commercial Real Estate ETF (DCRE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,13-0,03 (-0,06%)
Al cierre: 03:56PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202451,1951,1951,1151,1351,133300
17 may 202451,1651,2451,1651,1651,168400
16 may 202451,1651,2351,1351,1551,1512.600
15 may 202451,1151,2051,0951,1551,1514.600
14 may 202451,1451,1850,8650,9250,9235.200
13 may 202451,0651,1551,0651,1251,124600
10 may 202451,0251,1151,0051,0351,0319.000
09 may 202451,0351,1351,0351,1051,106600
08 may 202451,0851,1051,0451,0751,0731.800
07 may 202451,0751,1051,0651,0851,0810.900
06 may 202451,0551,0850,9851,0551,059300
03 may 202451,0751,0951,0251,0851,0812.900
02 may 202450,9351,0250,9351,0151,0112.800
01 may 202450,9050,9750,8650,9450,945400
01 may 20240.233 Dividendo
30 abr 202451,1151,1351,0551,0550,825000
29 abr 202451,1051,1251,0851,1150,873600
26 abr 202451,1051,1151,0551,1050,877100
25 abr 202451,0051,1151,0051,1150,885000
24 abr 202451,0851,1051,0451,0750,849300
23 abr 202451,0851,1251,0551,0850,844000
22 abr 202451,0651,0750,9851,0150,7815.800
19 abr 202451,0551,1151,0051,1050,8710.000
18 abr 202451,0451,0450,9551,0150,786600
17 abr 202451,0151,0550,9751,0250,797700
16 abr 202450,9451,0050,9450,9750,744500
15 abr 202451,0051,1050,9751,0250,7915.600
12 abr 202451,0451,0551,0051,0350,806000
11 abr 202451,0051,0350,9951,0150,774800
10 abr 202450,9751,0050,9650,9750,736200
09 abr 202451,0651,1451,0651,1250,8837.000
08 abr 202451,0251,0651,0151,0350,801600
05 abr 202451,0651,1651,0551,1250,88253.900
04 abr 202451,0951,1851,0451,1850,9510.100
03 abr 202451,0451,0851,0251,0550,8224.600
02 abr 202451,0151,0450,9851,0050,7719.400
01 abr 202450,9951,0350,9650,9850,7520.200
01 abr 20240.232 Dividendo
28 mar 202451,2851,3251,2451,2550,797000
27 mar 202451,2551,3651,2551,3250,866700
26 mar 202451,2351,2651,1651,2450,785100
25 mar 202451,2151,2351,1751,2150,752300
22 mar 202451,1951,2351,1651,2050,745900
21 mar 202451,0651,2251,0551,2150,7426.700
20 mar 202451,0051,0950,9651,0250,5511.000
19 mar 202450,9851,0450,9751,0150,555900
18 mar 202450,9350,9950,9350,9750,515600
15 mar 202451,0151,2050,8251,0150,5523.600
14 mar 202450,9951,0050,9550,9950,5318.300
13 mar 202451,0451,0651,0251,0450,585800
12 mar 202451,0551,0651,0051,0350,576100
11 mar 202451,0351,0650,9651,0350,565400
08 mar 202451,0851,1051,0451,0850,612900
07 mar 202451,0451,0550,9851,0450,5810.600
06 mar 202450,9951,0250,9250,9950,537300
05 mar 202451,0251,0350,9851,0050,543700
04 mar 202450,9251,0350,9250,9750,507000
01 mar 202450,9951,0250,9250,9950,534400
01 mar 20240.218 Dividendo
29 feb 202451,1951,2050,9951,1150,4323.500
28 feb 202451,1451,1951,1451,1750,489300
27 feb 202451,1051,1451,0951,1250,447800
26 feb 202451,1251,1451,0851,1250,444900
23 feb 202451,1351,1351,0651,1050,426700
22 feb 202451,1551,1551,1051,1050,425800
21 feb 202451,0951,2451,0951,1450,4610.500
20 feb 202451,1851,1851,0551,1250,4427.200
16 feb 202451,0851,1051,0851,1050,427200
15 feb 202451,0151,0951,0151,0650,395700
14 feb 202451,0451,0551,0051,0150,3312.400
13 feb 202451,0251,0350,9951,0150,343400
12 feb 202451,0651,0651,0551,0550,371800
09 feb 202451,1351,2251,0451,0850,4112.600
08 feb 202451,1751,1751,0551,0650,3833.600
07 feb 202451,1251,1251,0551,0850,4016.000
06 feb 202451,0851,0951,0251,0550,3720.400
05 feb 202451,1351,1350,9951,0650,3813.200
02 feb 202451,1951,2650,9651,0750,3922.100
01 feb 202451,1351,1851,0351,0450,37107.500
01 feb 20240.227 Dividendo
31 ene 202451,3551,5551,3351,3650,4521.800
30 ene 202451,2451,2751,2251,2650,3513.100
29 ene 202451,2251,2251,2051,2050,301800
26 ene 202451,1651,2151,1651,2050,302900
25 ene 202451,1751,2051,1251,1950,297800
24 ene 202451,2151,2151,0051,1050,203700
23 ene 202451,1251,1251,0751,1250,223300
22 ene 202451,1051,1151,0551,0850,183800
19 ene 202451,0451,0750,9851,0450,149100
18 ene 202451,0351,0451,0151,0250,122500
17 ene 202451,0651,0650,9951,0350,1313.700
16 ene 202451,1051,1051,0551,0750,1713.400
12 ene 202451,0951,1151,0951,1050,204800
11 ene 202451,0751,0750,9851,0450,1410.700
10 ene 202450,9551,0050,9450,9650,0629.900
09 ene 202450,9550,9650,9350,9550,053800
08 ene 202450,9250,9550,9050,9450,0414.700
05 ene 202450,9550,9550,8750,9050,0021.200
04 ene 202450,9050,9450,9050,9450,049100
03 ene 202450,9150,9450,9150,9350,032000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...