Mercados españoles abiertos en 8 hrs 57 min

Dunham Small Cap Growth N (DNDGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,510,00 (0,00%)
Al cierre: 04:36PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024------
21 may 202418,5118,5118,5118,5118,51-
20 may 202418,6018,6018,6018,6018,60-
17 may 202418,5118,5118,5118,5118,51-
16 may 202418,5318,5318,5318,5318,53-
15 may 202418,6918,6918,6918,6918,69-
14 may 202418,3918,3918,3918,3918,39-
13 may 202418,2718,2718,2718,2718,27-
10 may 202418,2818,2818,2818,2818,28-
09 may 202418,2618,2618,2618,2618,26-
08 may 202418,0818,0818,0818,0818,08-
07 may 202418,2818,2818,2818,2818,28-
06 may 202418,2618,2618,2618,2618,26-
03 may 202417,9317,9317,9317,9317,93-
02 may 202417,7917,7917,7917,7917,79-
01 may 202417,4017,4017,4017,4017,40-
30 abr 202417,2917,2917,2917,2917,29-
29 abr 202417,6017,6017,6017,6017,60-
26 abr 202417,5317,5317,5317,5317,53-
25 abr 202417,3017,3017,3017,3017,30-
24 abr 202417,3517,3517,3517,3517,35-
23 abr 202417,3517,3517,3517,3517,35-
22 abr 202417,0517,0517,0517,0517,05-
19 abr 202416,8816,8816,8816,8816,88-
18 abr 202416,9816,9816,9816,9816,98-
17 abr 202417,0617,0617,0617,0617,06-
16 abr 202417,2917,2917,2917,2917,29-
15 abr 202417,3017,3017,3017,3017,30-
12 abr 202417,6417,6417,6417,6417,64-
11 abr 202418,0218,0218,0218,0218,02-
10 abr 202417,9417,9417,9417,9417,94-
09 abr 202418,3318,3318,3318,3318,33-
08 abr 202418,2818,2818,2818,2818,28-
05 abr 202418,2018,2018,2018,2018,20-
04 abr 202418,0018,0018,0018,0018,00-
03 abr 202418,1918,1918,1918,1918,19-
02 abr 202418,1718,1718,1718,1718,17-
01 abr 202418,5018,5018,5018,5018,50-
28 mar 202418,6818,6818,6818,6818,68-
27 mar 202418,6018,6018,6018,6018,60-
26 mar 202418,3718,3718,3718,3718,37-
25 mar 202418,3418,3418,3418,3418,34-
22 mar 202418,4218,4218,4218,4218,42-
21 mar 202418,5518,5518,5518,5518,55-
20 mar 202418,3818,3818,3818,3818,38-
19 mar 202418,1518,1518,1518,1518,15-
18 mar 202417,8917,8917,8917,8917,89-
15 mar 202417,8717,8717,8717,8717,87-
14 mar 202417,9017,9017,9017,9017,90-
13 mar 202418,1718,1718,1718,1718,17-
12 mar 202418,1718,1718,1718,1718,17-
11 mar 202418,0918,0918,0918,0918,09-
08 mar 202418,2418,2418,2418,2418,24-
07 mar 202418,4518,4518,4518,4518,45-
06 mar 202418,3318,3318,3318,3318,33-
05 mar 202418,2118,2118,2118,2118,21-
04 mar 202418,5318,5318,5318,5318,53-
01 mar 202418,5418,5418,5418,5418,54-
29 feb 202418,2818,2818,2818,2818,28-
28 feb 202418,1918,1918,1918,1918,19-
27 feb 202418,2318,2318,2318,2318,23-
26 feb 202418,1118,1118,1118,1118,11-
23 feb 202418,0418,0418,0418,0418,04-
22 feb 202417,9017,9017,9017,9017,90-
21 feb 202417,7017,7017,7017,7017,70-
20 feb 202417,8717,8717,8717,8717,87-
16 feb 202418,1618,1618,1618,1618,16-
15 feb 202418,2818,2818,2818,2818,28-
14 feb 202418,0518,0518,0518,0518,05-
13 feb 202417,6717,6717,6717,6717,67-
12 feb 202418,2118,2118,2118,2118,21-
09 feb 202418,1818,1818,1818,1818,18-
08 feb 202417,9417,9417,9417,9417,94-
07 feb 202417,6117,6117,6117,6117,61-
06 feb 202417,4917,4917,4917,4917,49-
05 feb 202417,4217,4217,4217,4217,42-
02 feb 202417,6017,6017,6017,6017,60-
01 feb 202417,5617,5617,5617,5617,56-
31 ene 202417,2617,2617,2617,2617,26-
30 ene 202417,5817,5817,5817,5817,58-
29 ene 202417,7817,7817,7817,7817,78-
26 ene 202417,4517,4517,4517,4517,45-
25 ene 202417,4217,4217,4217,4217,42-
24 ene 202417,3917,3917,3917,3917,39-
23 ene 202417,5517,5517,5517,5517,55-
22 ene 202417,5817,5817,5817,5817,58-
19 ene 202417,3117,3117,3117,3117,31-
18 ene 202417,1417,1417,1417,1417,14-
17 ene 202417,0017,0017,0017,0017,00-
16 ene 202417,0817,0817,0817,0817,08-
12 ene 202417,0917,0917,0917,0917,09-
11 ene 202417,1417,1417,1417,1417,14-
10 ene 202417,1717,1717,1717,1717,17-
09 ene 202417,0917,0917,0917,0917,09-
08 ene 202417,1317,1317,1317,1317,13-
05 ene 202416,7716,7716,7716,7716,77-
04 ene 202416,8316,8316,8316,8316,83-
03 ene 202416,8416,8416,8416,8416,84-
02 ene 202417,3717,3717,3717,3717,37-
29 dic 202317,5917,5917,5917,5917,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...