Mercados españoles cerrados

Diamond Hill International Inv (DHIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,96+0,10 (+0,56%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202417,9617,9617,9617,9617,96-
30 may 202417,8617,8617,8617,8617,86-
29 may 202417,7817,7817,7817,7817,78-
28 may 202418,0518,0518,0518,0518,05-
24 may 202418,0818,0818,0818,0818,08-
23 may 202417,9817,9817,9817,9817,98-
22 may 202418,0718,0718,0718,0718,07-
21 may 202418,2218,2218,2218,2218,22-
20 may 202418,3018,3018,3018,3018,30-
17 may 202418,2818,2818,2818,2818,28-
16 may 202418,1418,1418,1418,1418,14-
15 may 202418,2318,2318,2318,2318,23-
14 may 202418,0918,0918,0918,0918,09-
13 may 202417,9517,9517,9517,9517,95-
10 may 202417,9817,9817,9817,9817,98-
09 may 202417,9117,9117,9117,9117,91-
08 may 202417,8017,8017,8017,8017,80-
07 may 202417,7917,7917,7917,7917,79-
06 may 202417,7717,7717,7717,7717,77-
03 may 202417,6817,6817,6817,6817,68-
02 may 202417,5217,5217,5217,5217,52-
01 may 202417,3117,3117,3117,3117,31-
30 abr 202417,3217,3217,3217,3217,32-
29 abr 202417,5417,5417,5417,5417,54-
26 abr 202417,4417,4417,4417,4417,44-
25 abr 202417,3417,3417,3417,3417,34-
24 abr 202417,3417,3417,3417,3417,34-
23 abr 202417,4317,4317,4317,4317,43-
22 abr 202417,2517,2517,2517,2517,25-
19 abr 202417,1217,1217,1217,1217,12-
18 abr 202417,1317,1317,1317,1317,13-
17 abr 202417,1417,1417,1417,1417,14-
16 abr 202417,1417,1417,1417,1417,14-
15 abr 202417,3017,3017,3017,3017,30-
12 abr 202417,3517,3517,3517,3517,35-
11 abr 202417,6717,6717,6717,6717,67-
10 abr 202417,6217,6217,6217,6217,62-
09 abr 202417,7917,7917,7917,7917,79-
08 abr 202417,7617,7617,7617,7617,76-
05 abr 202417,7417,7417,7417,7417,74-
04 abr 202417,6817,6817,6817,6817,68-
03 abr 202417,7217,7217,7217,7217,72-
02 abr 202417,5817,5817,5817,5817,58-
01 abr 202417,6217,6217,6217,6217,62-
28 mar 202417,6717,6717,6717,6717,67-
27 mar 202417,6517,6517,6517,6517,65-
26 mar 202417,5417,5417,5417,5417,54-
25 mar 202417,5117,5117,5117,5117,51-
22 mar 202417,5417,5417,5417,5417,54-
21 mar 202417,6017,6017,6017,6017,60-
20 mar 202417,5817,5817,5817,5817,58-
19 mar 202417,4017,4017,4017,4017,40-
18 mar 202417,4017,4017,4017,4017,40-
15 mar 202417,4517,4517,4517,4517,45-
14 mar 202417,4817,4817,4817,4817,48-
13 mar 202417,5917,5917,5917,5917,59-
12 mar 202417,5717,5717,5717,5717,57-
11 mar 202417,4217,4217,4217,4217,42-
08 mar 202417,4717,4717,4717,4717,47-
07 mar 202417,5017,5017,5017,5017,50-
06 mar 202417,3517,3517,3517,3517,35-
05 mar 202417,1917,1917,1917,1917,19-
04 mar 202417,2417,2417,2417,2417,24-
01 mar 202417,2817,2817,2817,2817,28-
29 feb 202417,1117,1117,1117,1117,11-
28 feb 202417,0417,0417,0417,0417,04-
27 feb 202417,1117,1117,1117,1117,11-
26 feb 202417,1417,1417,1417,1417,14-
23 feb 202417,1917,1917,1917,1917,19-
22 feb 202417,1817,1817,1817,1817,18-
21 feb 202417,0417,0417,0417,0417,04-
20 feb 202416,9816,9816,9816,9816,98-
16 feb 202416,9316,9316,9316,9316,93-
15 feb 202416,9016,9016,9016,9016,90-
14 feb 202416,7416,7416,7416,7416,74-
13 feb 202416,5316,5316,5316,5316,53-
12 feb 202416,7616,7616,7616,7616,76-
09 feb 202416,7416,7416,7416,7416,74-
08 feb 202416,7016,7016,7016,7016,70-
07 feb 202416,7216,7216,7216,7216,72-
06 feb 202416,6816,6816,6816,6816,68-
05 feb 202416,5316,5316,5316,5316,53-
02 feb 202416,6016,6016,6016,6016,60-
01 feb 202416,6916,6916,6916,6916,69-
31 ene 202416,5216,5216,5216,5216,52-
30 ene 202416,6716,6716,6716,6716,67-
29 ene 202416,6516,6516,6516,6516,65-
26 ene 202416,6116,6116,6116,6116,61-
25 ene 202416,4916,4916,4916,4916,49-
24 ene 202416,4116,4116,4116,4116,41-
23 ene 202416,3916,3916,3916,3916,39-
22 ene 202416,4216,4216,4216,4216,42-
19 ene 202416,4016,4016,4016,4016,40-
18 ene 202416,3516,3516,3516,3516,35-
17 ene 202416,1716,1716,1716,1716,17-
16 ene 202416,3516,3516,3516,3516,35-
12 ene 202416,5716,5716,5716,5716,57-
11 ene 202416,5116,5116,5116,5116,51-
10 ene 202416,5016,5016,5016,5016,50-
09 ene 202416,4916,4916,4916,4916,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...