Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.146,70 -210,50 (-1,85%) Euro Stoxx 50
4.960,29 -56,19 (-1,12%) Dólar/Euro
1,0734 -0,0031 (-0,29%) Petróleo Brent
81,91 +0,28 (+0,34%) Oro
2.332,10 +5,10 (+0,22%) Bitcoin EUR
62.539,83 -2.088,14 (-3,23%)
Dana Large Cap Equity Investor (DLCEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 07 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 06 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 05 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 04 jun 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 03 jun 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 31 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 30 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 29 may 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 28 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 24 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 23 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 22 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 21 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 20 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 17 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 16 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 15 may 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 14 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 13 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 10 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 09 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 08 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 07 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 06 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 03 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 02 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 01 may 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 30 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 29 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 26 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 25 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 24 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 23 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 22 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 19 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 18 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 17 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 16 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 15 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 12 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 11 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 10 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 09 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 08 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 05 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 04 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 03 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 02 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 01 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 28 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 27 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 26 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 25 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 22 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 21 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 20 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 19 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 18 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 15 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 14 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 13 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 12 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 11 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 08 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 07 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 06 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 05 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 04 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 01 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 29 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 28 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 27 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 26 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 23 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 22 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 21 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 20 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 16 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 15 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 14 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 13 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 12 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 09 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 08 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 07 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 06 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 05 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 02 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 01 feb 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 31 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 30 ene 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 29 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 26 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 25 ene 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 24 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 23 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 22 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 19 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 18 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| *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.