Mercados españoles cerrados en 33 mins

Driehaus Small Cap Growth Institutional (DNSMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,88+0,15 (+0,69%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202421,8821,8821,8821,8821,88-
24 jun 202421,7321,7321,7321,7321,73-
21 jun 202421,7821,7821,7821,7821,78-
20 jun 202421,8021,8021,8021,8021,80-
18 jun 202422,0822,0822,0822,0822,08-
17 jun 202421,8721,8721,8721,8721,87-
14 jun 202421,6921,6921,6921,6921,69-
13 jun 202422,0822,0822,0822,0822,08-
12 jun 202422,1422,1422,1422,1422,14-
11 jun 202421,6821,6821,6821,6821,68-
10 jun 202421,8421,8421,8421,8421,84-
07 jun 202421,5421,5421,5421,5421,54-
06 jun 202421,7421,7421,7421,7421,74-
05 jun 202421,9621,9621,9621,9621,96-
04 jun 202421,4621,4621,4621,4621,46-
03 jun 202421,8021,8021,8021,8021,80-
31 may 202421,9021,9021,9021,9021,90-
30 may 202421,9421,9421,9421,9421,94-
29 may 202422,0022,0022,0022,0022,00-
28 may 202422,2522,2522,2522,2522,25-
24 may 202422,3022,3022,3022,3022,30-
23 may 202421,9321,9321,9321,9321,93-
22 may 202422,1122,1122,1122,1122,11-
21 may 202422,3722,3722,3722,3722,37-
20 may 202422,3922,3922,3922,3922,39-
17 may 202422,1922,1922,1922,1922,19-
16 may 202422,2022,2022,2022,2022,20-
15 may 202422,4022,4022,4022,4022,40-
14 may 202421,9621,9621,9621,9621,96-
13 may 202421,6921,6921,6921,6921,69-
10 may 202421,8321,8321,8321,8321,83-
09 may 202421,8321,8321,8321,8321,83-
08 may 202421,6921,6921,6921,6921,69-
07 may 202421,8821,8821,8821,8821,88-
06 may 202421,8221,8221,8221,8221,82-
03 may 202421,4421,4421,4421,4421,44-
02 may 202421,1321,1321,1321,1321,13-
01 may 202420,6620,6620,6620,6620,66-
30 abr 202420,5820,5820,5820,5820,58-
29 abr 202421,0321,0321,0321,0321,03-
26 abr 202420,8320,8320,8320,8320,83-
25 abr 202420,6420,6420,6420,6420,64-
24 abr 202420,5920,5920,5920,5920,59-
23 abr 202420,6620,6620,6620,6620,66-
22 abr 202420,1420,1420,1420,1420,14-
19 abr 202419,9519,9519,9519,9519,95-
18 abr 202420,3220,3220,3220,3220,32-
17 abr 202420,5420,5420,5420,5420,54-
16 abr 202420,8220,8220,8220,8220,82-
15 abr 202420,7220,7220,7220,7220,72-
12 abr 202421,1021,1021,1021,1021,10-
11 abr 202421,6321,6321,6321,6321,63-
10 abr 202421,4221,4221,4221,4221,42-
09 abr 202421,6621,6621,6621,6621,66-
08 abr 202421,7521,7521,7521,7521,75-
05 abr 202421,7221,7221,7221,7221,72-
04 abr 202421,4321,4321,4321,4321,43-
03 abr 202421,7721,7721,7721,7721,77-
02 abr 202421,5721,5721,5721,5721,57-
01 abr 202421,9521,9521,9521,9521,95-
28 mar 202422,0022,0022,0022,0022,00-
27 mar 202421,9921,9921,9921,9921,99-
26 mar 202421,8721,8721,8721,8721,87-
25 mar 202421,8721,8721,8721,8721,87-
22 mar 202421,9421,9421,9421,9421,94-
21 mar 202422,0522,0522,0522,0522,05-
20 mar 202421,6621,6621,6621,6621,66-
19 mar 202421,2921,2921,2921,2921,29-
18 mar 202421,1721,1721,1721,1721,17-
15 mar 202421,2721,2721,2721,2721,27-
14 mar 202421,2721,2721,2721,2721,27-
13 mar 202421,6921,6921,6921,6921,69-
12 mar 202421,6421,6421,6421,6421,64-
11 mar 202421,3221,3221,3221,3221,32-
08 mar 202421,6921,6921,6921,6921,69-
07 mar 202421,9321,9321,9321,9321,93-
06 mar 202421,7421,7421,7421,7421,74-
05 mar 202421,5121,5121,5121,5121,51-
04 mar 202421,8621,8621,8621,8621,86-
01 mar 202421,7421,7421,7421,7421,74-
29 feb 202421,3921,3921,3921,3921,39-
28 feb 202421,2421,2421,2421,2421,24-
27 feb 202421,3821,3821,3821,3821,38-
26 feb 202421,0721,0721,0721,0721,07-
23 feb 202420,7520,7520,7520,7520,75-
22 feb 202420,7620,7620,7620,7620,76-
21 feb 202420,1220,1220,1220,1220,12-
20 feb 202420,4420,4420,4420,4420,44-
16 feb 202420,8820,8820,8820,8820,88-
15 feb 202421,1621,1621,1621,1621,16-
14 feb 202420,8020,8020,8020,8020,80-
13 feb 202420,2520,2520,2520,2520,25-
12 feb 202420,7920,7920,7920,7920,79-
09 feb 202420,7820,7820,7820,7820,78-
08 feb 202420,3520,3520,3520,3520,35-
07 feb 202420,0020,0020,0020,0020,00-
06 feb 202419,8819,8819,8819,8819,88-
05 feb 202419,8919,8919,8919,8919,89-
02 feb 202419,8919,8919,8919,8919,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...