Mercados españoles abiertos en 2 hrs 23 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.066,62 +449,52 (+1,16%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.149,79 -139,91 (-0,22%)
Delaware International Equity R (DIVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 21 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 20 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 17 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 16 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 15 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 14 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 13 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 10 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 09 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 08 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 07 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 06 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 03 may 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 02 may 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 01 may 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 30 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 29 abr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 26 abr 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 25 abr 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 24 abr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 23 abr 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 22 abr 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 19 abr 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 18 abr 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 17 abr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 16 abr 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 15 abr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 12 abr 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 11 abr 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 10 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 09 abr 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 08 abr 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 05 abr 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 04 abr 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 03 abr 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 02 abr 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 01 abr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 28 mar 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 27 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 26 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 25 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 22 mar 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 21 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 20 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 19 mar 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 18 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 15 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 14 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 13 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 12 mar 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 11 mar 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 08 mar 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 07 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 06 mar 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 05 mar 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 04 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 01 mar 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 29 feb 2024 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 28 feb 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 27 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 26 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 23 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 22 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 21 feb 2024 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 20 feb 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 16 feb 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 15 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 14 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 13 feb 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 12 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 09 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 08 feb 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 07 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 06 feb 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 05 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 02 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 01 feb 2024 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 31 ene 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 30 ene 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 29 ene 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 26 ene 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 25 ene 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 24 ene 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 23 ene 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 22 ene 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,37 | - |
| 19 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 18 ene 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 17 ene 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 16 ene 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 12 ene 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 11 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 10 ene 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 09 ene 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 08 ene 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 05 ene 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 04 ene 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 03 ene 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 02 ene 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 29 dic 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| *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.