Mercados españoles cerrados

Diamond Hill Select Y (DHTYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,07+0,18 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202423,8923,8923,8923,8923,89-
01 may 202423,7123,7123,7123,7123,71-
30 abr 202423,7223,7223,7223,7223,72-
29 abr 202424,2624,2624,2624,2624,26-
26 abr 202424,1124,1124,1124,1124,11-
25 abr 202424,1824,1824,1824,1824,18-
24 abr 202424,3924,3924,3924,3924,39-
23 abr 202424,3224,3224,3224,3224,32-
22 abr 202424,0724,0724,0724,0724,07-
19 abr 202423,8023,8023,8023,8023,80-
18 abr 202423,6223,6223,6223,6223,62-
17 abr 202423,6523,6523,6523,6523,65-
16 abr 202423,8023,8023,8023,8023,80-
15 abr 202423,9223,9223,9223,9223,92-
12 abr 202424,1524,1524,1524,1524,15-
11 abr 202424,5524,5524,5524,5524,55-
10 abr 202424,6124,6124,6124,6124,61-
09 abr 202425,1725,1725,1725,1725,17-
08 abr 202425,1425,1425,1425,1425,14-
05 abr 202425,0225,0225,0225,0225,02-
04 abr 202424,8024,8024,8024,8024,80-
03 abr 202425,1725,1725,1725,1725,17-
02 abr 202425,0625,0625,0625,0625,06-
01 abr 202425,3225,3225,3225,3225,32-
28 mar 202425,3725,3725,3725,3725,37-
27 mar 202425,2825,2825,2825,2825,28-
26 mar 202424,9324,9324,9324,9324,93-
25 mar 202424,9124,9124,9124,9124,91-
22 mar 202424,8324,8324,8324,8324,83-
21 mar 202425,0225,0225,0225,0225,02-
20 mar 202424,7624,7624,7624,7624,76-
19 mar 202424,4124,4124,4124,4124,41-
18 mar 202424,2624,2624,2624,2624,26-
15 mar 202424,3124,3124,3124,3124,31-
14 mar 202424,2724,2724,2724,2724,27-
13 mar 202424,5524,5524,5524,5524,55-
12 mar 202424,5024,5024,5024,5024,50-
11 mar 202424,3524,3524,3524,3524,35-
08 mar 202424,3624,3624,3624,3624,36-
07 mar 202424,3724,3724,3724,3724,37-
06 mar 202424,2824,2824,2824,2824,28-
05 mar 202424,2024,2024,2024,2024,20-
04 mar 202424,1624,1624,1624,1624,16-
01 mar 202424,1524,1524,1524,1524,15-
29 feb 202424,0524,0524,0524,0524,05-
28 feb 202423,7323,7323,7323,7323,73-
27 feb 202423,6923,6923,6923,6923,69-
26 feb 202423,5523,5523,5523,5523,55-
23 feb 202423,6723,6723,6723,6723,67-
22 feb 202423,5823,5823,5823,5823,58-
21 feb 202423,3223,3223,3223,3223,32-
20 feb 202423,2723,2723,2723,2723,27-
16 feb 202423,4223,4223,4223,4223,42-
15 feb 202423,5823,5823,5823,5823,58-
14 feb 202423,2323,2323,2323,2323,23-
13 feb 202422,8622,8622,8622,8622,86-
12 feb 202423,8823,8823,8823,8823,88-
09 feb 202423,6423,6423,6423,6423,64-
08 feb 202423,3723,3723,3723,3723,37-
07 feb 202423,1523,1523,1523,1523,15-
06 feb 202423,0023,0023,0023,0023,00-
05 feb 202422,8622,8622,8622,8622,86-
02 feb 202423,1823,1823,1823,1823,18-
01 feb 202423,0623,0623,0623,0623,06-
31 ene 202422,6422,6422,6422,6422,64-
30 ene 202422,8022,8022,8022,8022,80-
29 ene 202422,7022,7022,7022,7022,70-
26 ene 202422,4022,4022,4022,4022,40-
25 ene 202422,3622,3622,3622,3622,36-
24 ene 202422,1922,1922,1922,1922,19-
23 ene 202422,3422,3422,3422,3422,34-
22 ene 202422,4122,4122,4122,4122,41-
19 ene 202422,2122,2122,2122,2122,21-
18 ene 202421,9121,9121,9121,9121,91-
17 ene 202421,7621,7621,7621,7621,76-
16 ene 202421,8821,8821,8821,8821,88-
12 ene 202421,9521,9521,9521,9521,95-
11 ene 202422,1122,1122,1122,1122,11-
10 ene 202422,2322,2322,2322,2322,23-
09 ene 202422,1922,1922,1922,1922,19-
08 ene 202422,3022,3022,3022,3022,30-
05 ene 202422,0622,0622,0622,0622,06-
04 ene 202421,9621,9621,9621,9621,96-
03 ene 202421,9921,9921,9921,9921,99-
02 ene 202422,5122,5122,5122,5122,51-
29 dic 202322,5522,5522,5522,5522,55-
28 dic 202322,7422,7422,7422,7422,74-
28 dic 20230.125 Dividendo
27 dic 202322,8522,8522,8522,8522,73-
26 dic 202322,7822,7822,7822,7822,66-
22 dic 202322,6522,6522,6522,6522,53-
21 dic 202322,5722,5722,5722,5722,45-
20 dic 202322,2522,2522,2522,2522,13-
19 dic 202322,6322,6322,6322,6322,51-
18 dic 202322,3422,3422,3422,3422,22-
15 dic 202322,3222,3222,3222,3222,20-
14 dic 202322,5722,5722,5722,5722,45-
14 dic 20230 Dividendo
14 dic 20230.014 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...