Mercados españoles abiertos en 59 mins

Delaware Emerging Markets Instl (DEMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,79+0,08 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202422,7922,7922,7922,7922,79-
24 jun 202422,7122,7122,7122,7122,71-
21 jun 202423,0823,0823,0823,0823,08-
20 jun 202423,3223,3223,3223,3223,32-
18 jun 202422,9422,9422,9422,9422,94-
17 jun 202422,7722,7722,7722,7722,77-
14 jun 202422,6122,6122,6122,6122,61-
13 jun 202422,7222,7222,7222,7222,72-
12 jun 202422,5122,5122,5122,5122,51-
11 jun 202422,1122,1122,1122,1122,11-
10 jun 202422,3022,3022,3022,3022,30-
07 jun 202422,2322,2322,2322,2322,23-
06 jun 202422,0422,0422,0422,0422,04-
05 jun 202421,9621,9621,9621,9621,96-
04 jun 202421,4821,4821,4821,4821,48-
03 jun 202421,8221,8221,8221,8221,82-
31 may 202421,8521,8521,8521,8521,85-
30 may 202421,8521,8521,8521,8521,85-
29 may 202422,0322,0322,0322,0322,03-
28 may 202422,4622,4622,4622,4622,46-
24 may 202422,3622,3622,3622,3622,36-
23 may 202422,2222,2222,2222,2222,22-
22 may 202422,3422,3422,3422,3422,34-
21 may 202422,2322,2322,2322,2322,23-
20 may 202422,3422,3422,3422,3422,34-
17 may 202422,3022,3022,3022,3022,30-
16 may 202422,3822,3822,3822,3822,38-
15 may 202422,1922,1922,1922,1922,19-
14 may 202421,8721,8721,8721,8721,87-
13 may 202421,8821,8821,8821,8821,88-
10 may 202421,6221,6221,6221,6221,62-
09 may 202421,4521,4521,4521,4521,45-
08 may 202421,5821,5821,5821,5821,58-
07 may 202421,5221,5221,5221,5221,52-
06 may 202421,5321,5321,5321,5321,53-
03 may 202421,4421,4421,4421,4421,44-
02 may 202421,2021,2021,2021,2021,20-
01 may 202420,7420,7420,7420,7420,74-
30 abr 202420,8320,8320,8320,8320,83-
29 abr 202421,1921,1921,1921,1921,19-
26 abr 202421,2121,2121,2121,2121,21-
25 abr 202420,7620,7620,7620,7620,76-
24 abr 202421,1521,1521,1521,1521,15-
23 abr 202420,8620,8620,8620,8620,86-
22 abr 202420,6620,6620,6620,6620,66-
19 abr 202420,3420,3420,3420,3420,34-
18 abr 202421,0121,0121,0121,0121,01-
17 abr 202420,6320,6320,6320,6320,63-
16 abr 202420,7320,7320,7320,7320,73-
15 abr 202421,0021,0021,0021,0021,00-
12 abr 202421,2021,2021,2021,2021,20-
11 abr 202421,6221,6221,6221,6221,62-
10 abr 202421,4721,4721,4721,4721,47-
09 abr 202421,5521,5521,5521,5521,55-
08 abr 202421,4021,4021,4021,4021,40-
05 abr 202421,4721,4721,4721,4721,47-
04 abr 202421,4521,4521,4521,4521,45-
03 abr 202421,4121,4121,4121,4121,41-
02 abr 202421,4921,4921,4921,4921,49-
01 abr 202421,3921,3921,3921,3921,39-
28 mar 202421,3321,3321,3321,3321,33-
27 mar 202421,3721,3721,3721,3721,37-
26 mar 202421,2721,2721,2721,2721,27-
25 mar 202421,0721,0721,0721,0721,07-
22 mar 202421,1921,1921,1921,1921,19-
21 mar 202421,3321,3321,3321,3321,33-
20 mar 202420,8420,8420,8420,8420,84-
19 mar 202420,6420,6420,6420,6420,64-
18 mar 202420,7620,7620,7620,7620,76-
15 mar 202420,6020,6020,6020,6020,60-
14 mar 202420,9720,9720,9720,9720,97-
13 mar 202421,0821,0821,0821,0821,08-
12 mar 202421,2221,2221,2221,2221,22-
11 mar 202421,0321,0321,0321,0321,03-
08 mar 202421,1021,1021,1021,1021,10-
07 mar 202421,0421,0421,0421,0421,04-
06 mar 202420,7620,7620,7620,7620,76-
05 mar 202420,4620,4620,4620,4620,46-
04 mar 202420,6320,6320,6320,6320,63-
01 mar 202420,4920,4920,4920,4920,49-
29 feb 202420,2920,2920,2920,2920,29-
28 feb 202420,1920,1920,1920,1920,19-
27 feb 202420,3020,3020,3020,3020,30-
26 feb 202420,3820,3820,3820,3820,38-
23 feb 202420,4620,4620,4620,4620,46-
22 feb 202420,4820,4820,4820,4820,48-
21 feb 202420,0320,0320,0320,0320,03-
20 feb 202419,9819,9819,9819,9819,98-
16 feb 202419,8519,8519,8519,8519,85-
15 feb 202419,8819,8819,8819,8819,88-
14 feb 202419,8119,8119,8119,8119,81-
13 feb 202419,6419,6419,6419,6419,64-
12 feb 202419,8419,8419,8419,8419,84-
09 feb 202419,7719,7719,7719,7719,77-
08 feb 202419,7119,7119,7119,7119,71-
07 feb 202419,7219,7219,7219,7219,72-
06 feb 202419,5719,5719,5719,5719,57-
05 feb 202419,1619,1619,1619,1619,16-
02 feb 202419,2019,2019,2019,2019,20-
01 feb 202419,0119,0119,0119,0119,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...