Mercados españoles abiertos en 3 hrs 2 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
41.036,01 +123,64 (+0,30%) Dólar/Euro
1,0834 -0,0009 (-0,09%) Petróleo Brent
86,52 -0,02 (-0,02%) Bitcoin EUR
50.954,62 -2.568,67 (-4,80%)
Delaware Select Growth R (DFSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 03 jul 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 02 jul 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 01 jul 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 28 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 27 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 26 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 25 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 24 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 21 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 20 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 18 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 17 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 14 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 13 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 12 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 11 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 10 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 07 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 06 jun 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 05 jun 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 04 jun 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 03 jun 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 31 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 30 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 29 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 28 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 24 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 23 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 22 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 21 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 20 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 17 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 16 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 15 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 14 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 13 may 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 10 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 09 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 08 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 07 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 03 may 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 02 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 01 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 30 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 29 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 26 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 25 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 24 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 23 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 22 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 19 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 18 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 17 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 16 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 15 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 12 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 11 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 10 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 09 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 08 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 05 abr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 04 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 03 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 02 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 01 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 28 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 27 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 26 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 25 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 22 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 21 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 20 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 19 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 18 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 15 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 14 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 13 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 12 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 11 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 08 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 07 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 06 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 05 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 04 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 01 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 29 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 28 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 27 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 26 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 23 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 22 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 21 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 16 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 15 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 14 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 13 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 12 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| *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.