Mercados españoles cerrados

Diamond Hill Long-Short Inv (DIAMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,58+0,26 (+0,92%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202428,5828,5828,5828,5828,58-
30 may 202428,3228,3228,3228,3228,32-
29 may 202428,3228,3228,3228,3228,32-
28 may 202428,4428,4428,4428,4428,44-
24 may 202428,5728,5728,5728,5728,57-
23 may 202428,4828,4828,4828,4828,48-
22 may 202428,7328,7328,7328,7328,73-
21 may 202428,7228,7228,7228,7228,72-
20 may 202428,7128,7128,7128,7128,71-
17 may 202428,8228,8228,8228,8228,82-
16 may 202428,6728,6728,6728,6728,67-
15 may 202428,5728,5728,5728,5728,57-
14 may 202428,2928,2928,2928,2928,29-
13 may 202428,4828,4828,4828,4828,48-
10 may 202428,7028,7028,7028,7028,70-
09 may 202428,5728,5728,5728,5728,57-
08 may 202428,4328,4328,4328,4328,43-
07 may 202428,3728,3728,3728,3728,37-
06 may 202428,2828,2828,2828,2828,28-
03 may 202428,0528,0528,0528,0528,05-
02 may 202427,9527,9527,9527,9527,95-
01 may 202427,8327,8327,8327,8327,83-
30 abr 202427,8927,8927,8927,8927,89-
29 abr 202428,1428,1428,1428,1428,14-
26 abr 202428,1228,1228,1228,1228,12-
25 abr 202427,9527,9527,9527,9527,95-
24 abr 202428,2128,2128,2128,2128,21-
23 abr 202428,2728,2728,2728,2728,27-
22 abr 202428,1628,1628,1628,1628,16-
19 abr 202428,0328,0328,0328,0328,03-
18 abr 202427,9127,9127,9127,9127,91-
17 abr 202427,9327,9327,9327,9327,93-
16 abr 202427,9727,9727,9727,9727,97-
15 abr 202428,0728,0728,0728,0728,07-
12 abr 202428,2528,2528,2528,2528,25-
11 abr 202428,4428,4428,4428,4428,44-
10 abr 202428,4728,4728,4728,4728,47-
09 abr 202428,5228,5228,5228,5228,52-
08 abr 202428,4928,4928,4928,4928,49-
05 abr 202428,5228,5228,5228,5228,52-
04 abr 202428,3128,3128,3128,3128,31-
03 abr 202428,4728,4728,4728,4728,47-
02 abr 202428,4828,4828,4828,4828,48-
01 abr 202428,5228,5228,5228,5228,52-
28 mar 202428,4628,4628,4628,4628,46-
27 mar 202428,4028,4028,4028,4028,40-
26 mar 202428,2228,2228,2228,2228,22-
25 mar 202428,1928,1928,1928,1928,19-
22 mar 202428,1628,1628,1628,1628,16-
21 mar 202428,2028,2028,2028,2028,20-
20 mar 202428,0728,0728,0728,0728,07-
19 mar 202427,9127,9127,9127,9127,91-
18 mar 202427,8427,8427,8427,8427,84-
15 mar 202427,7127,7127,7127,7127,71-
14 mar 202427,7427,7427,7427,7427,74-
13 mar 202427,8127,8127,8127,8127,81-
12 mar 202427,7427,7427,7427,7427,74-
11 mar 202427,6227,6227,6227,6227,62-
08 mar 202427,6027,6027,6027,6027,60-
07 mar 202427,5827,5827,5827,5827,58-
06 mar 202427,5227,5227,5227,5227,52-
05 mar 202427,3927,3927,3927,3927,39-
04 mar 202427,3827,3827,3827,3827,38-
01 mar 202427,3027,3027,3027,3027,30-
29 feb 202427,2227,2227,2227,2227,22-
28 feb 202427,1427,1427,1427,1427,14-
27 feb 202427,2227,2227,2227,2227,22-
26 feb 202427,2627,2627,2627,2627,26-
23 feb 202427,4827,4827,4827,4827,48-
22 feb 202427,4727,4727,4727,4727,47-
21 feb 202427,2627,2627,2627,2627,26-
20 feb 202427,1227,1227,1227,1227,12-
16 feb 202427,1427,1427,1427,1427,14-
15 feb 202427,1627,1627,1627,1627,16-
14 feb 202427,0527,0527,0527,0527,05-
13 feb 202426,8926,8926,8926,8926,89-
12 feb 202426,9626,9626,9626,9626,96-
09 feb 202426,9426,9426,9426,9426,94-
08 feb 202426,9626,9626,9626,9626,96-
07 feb 202426,9926,9926,9926,9926,99-
06 feb 202426,9026,9026,9026,9026,90-
05 feb 202426,8626,8626,8626,8626,86-
02 feb 202426,9926,9926,9926,9926,99-
01 feb 202426,8026,8026,8026,8026,80-
31 ene 202426,6826,6826,6826,6826,68-
30 ene 202426,8426,8426,8426,8426,84-
29 ene 202426,6926,6926,6926,6926,69-
26 ene 202426,6326,6326,6326,6326,63-
25 ene 202426,5226,5226,5226,5226,52-
24 ene 202426,4626,4626,4626,4626,46-
23 ene 202426,3626,3626,3626,3626,36-
22 ene 202426,3226,3226,3226,3226,32-
19 ene 202426,3426,3426,3426,3426,34-
18 ene 202426,0926,0926,0926,0926,09-
17 ene 202426,0326,0326,0326,0326,03-
16 ene 202426,1126,1126,1126,1126,11-
12 ene 202426,2126,2126,2126,2126,21-
11 ene 202426,2426,2426,2426,2426,24-
10 ene 202426,3126,3126,3126,3126,31-
09 ene 202426,3726,3726,3726,3726,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...