Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.961,01 +1.544,63 (+2,69%)
Delaware Mid Cap Growth Equity C (DEEVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 30 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 29 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 26 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 25 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 24 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 23 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 22 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 19 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 18 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 17 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 16 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 12 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 11 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 10 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 09 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 05 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 04 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 03 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 02 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 01 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 28 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 27 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 26 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 25 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 22 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 21 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 20 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 19 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 18 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 15 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 14 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 13 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 12 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 11 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 08 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 07 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 06 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 05 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 04 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 01 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 29 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 28 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 27 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 26 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 23 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 22 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 21 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 20 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 16 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 15 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 14 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 13 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 12 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 09 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 08 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 07 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 06 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 05 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 02 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 01 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 31 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 30 ene 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 29 ene 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 25 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 24 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 ene 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 22 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 19 ene 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 18 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 17 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 16 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 12 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 11 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 10 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 09 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 08 ene 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 05 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 04 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 03 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 02 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 29 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 28 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 27 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 26 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 22 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 21 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 20 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 19 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 18 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 14 dic 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 13 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 12 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 11 dic 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| *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.