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
58.850,30 +586,84 (+1,01%)
Disciplined Growth Investors (DGIFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 01 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 30 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 29 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 26 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 25 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 24 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 23 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 22 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 19 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 18 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 17 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 16 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 15 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 12 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 11 abr 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 10 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 09 abr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 08 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 05 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 04 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 03 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 02 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 01 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 28 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 27 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 26 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 25 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 22 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 21 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 20 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 19 mar 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
| 18 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 15 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 14 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 14 mar 2024 | 0.068 Dividendo | |||||
| 13 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,44 | - |
| 12 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,42 | - |
| 11 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,17 | - |
| 08 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,38 | - |
| 07 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,61 | - |
| 06 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,27 | - |
| 05 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,99 | - |
| 04 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,19 | - |
| 01 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,75 | - |
| 29 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,44 | - |
| 28 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,93 | - |
| 27 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,08 | - |
| 26 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,08 | - |
| 23 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,02 | - |
| 22 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,32 | - |
| 21 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,48 | - |
| 20 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,53 | - |
| 16 feb 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,73 | - |
| 15 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,38 | - |
| 14 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,88 | - |
| 13 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,34 | - |
| 12 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,87 | - |
| 09 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,61 | - |
| 08 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,25 | - |
| 07 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,00 | - |
| 06 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 27,97 | - |
| 05 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,75 | - |
| 02 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,28 | - |
| 01 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,33 | - |
| 31 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,72 | - |
| 30 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,84 | - |
| 29 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,77 | - |
| 26 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,45 | - |
| 25 ene 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,50 | - |
| 24 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,43 | - |
| 23 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,40 | - |
| 22 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,24 | - |
| 19 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,91 | - |
| 18 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,51 | - |
| 17 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,33 | - |
| 16 ene 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,62 | - |
| 12 ene 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,90 | - |
| 11 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,93 | - |
| 10 ene 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,89 | - |
| 09 ene 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,80 | - |
| 08 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,61 | - |
| 05 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,99 | - |
| 04 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,99 | - |
| 03 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,97 | - |
| 02 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,32 | - |
| 29 dic 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,61 | - |
| 28 dic 2023 | 24,86 | 24,86 | 24,86 | 24,86 | 24,80 | - |
| 27 dic 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,84 | - |
| 26 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,82 | - |
| 22 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,69 | - |
| 21 dic 2023 | 24,85 | 24,85 | 24,85 | 24,85 | 24,79 | - |
| 20 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,55 | - |
| 19 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,94 | - |
| 18 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,86 | - |
| 15 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,58 | - |
| 14 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,58 | - |
| 14 dic 2023 | 0.052 Dividendo | |||||
| 14 dic 2023 | 0.496 Plusvalía | |||||
| *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.