Mercados españoles cerrados

Driehaus Emerging Markets Growth Fund (DREGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,56-0,08 (-0,22%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202436,5636,5636,5636,5636,56-
30 abr 202436,6436,6436,6436,6436,64-
29 abr 202437,1537,1537,1537,1537,15-
26 abr 202437,0637,0637,0637,0637,06-
25 abr 202436,5936,5936,5936,5936,59-
24 abr 202436,6236,6236,6236,6236,62-
23 abr 202436,4836,4836,4836,4836,48-
22 abr 202436,0836,0836,0836,0836,08-
19 abr 202435,8235,8235,8235,8235,82-
18 abr 202436,1036,1036,1036,1036,10-
17 abr 202435,9935,9935,9935,9935,99-
16 abr 202436,0536,0536,0536,0536,05-
15 abr 202436,4236,4236,4236,4236,42-
12 abr 202436,8836,8836,8836,8836,88-
11 abr 202437,5837,5837,5837,5837,58-
10 abr 202437,4437,4437,4437,4437,44-
09 abr 202437,6637,6637,6637,6637,66-
08 abr 202437,6737,6737,6737,6737,67-
05 abr 202437,4137,4137,4137,4137,41-
04 abr 202437,1937,1937,1937,1937,19-
03 abr 202437,3837,3837,3837,3837,38-
02 abr 202437,2437,2437,2437,2437,24-
01 abr 202437,0737,0737,0737,0737,07-
28 mar 202436,8536,8536,8536,8536,85-
27 mar 202436,7136,7136,7136,7136,71-
26 mar 202436,6336,6336,6336,6336,63-
25 mar 202436,5936,5936,5936,5936,59-
22 mar 202436,6936,6936,6936,6936,69-
21 mar 202436,8236,8236,8236,8236,82-
20 mar 202436,5836,5836,5836,5836,58-
19 mar 202436,1636,1636,1636,1636,16-
18 mar 202436,3236,3236,3236,3236,32-
15 mar 202436,2236,2236,2236,2236,22-
14 mar 202436,4236,4236,4236,4236,42-
13 mar 202436,6336,6336,6336,6336,63-
12 mar 202436,8936,8936,8936,8936,89-
11 mar 202436,4636,4636,4636,4636,46-
08 mar 202436,5736,5736,5736,5736,57-
07 mar 202436,8936,8936,8936,8936,89-
06 mar 202436,6536,6536,6536,6536,65-
05 mar 202436,1236,1236,1236,1236,12-
04 mar 202436,4036,4036,4036,4036,40-
01 mar 202436,3636,3636,3636,3636,36-
29 feb 202435,9135,9135,9135,9135,91-
28 feb 202435,7335,7335,7335,7335,73-
27 feb 202436,0536,0536,0536,0536,05-
26 feb 202436,1136,1136,1136,1136,11-
23 feb 202436,2636,2636,2636,2636,26-
22 feb 202436,3736,3736,3736,3736,37-
21 feb 202435,9035,9035,9035,9035,90-
20 feb 202435,8335,8335,8335,8335,83-
16 feb 202435,8335,8335,8335,8335,83-
15 feb 202435,9835,9835,9835,9835,98-
14 feb 202435,8535,8535,8535,8535,85-
13 feb 202435,4435,4435,4435,4435,44-
12 feb 202435,7635,7635,7635,7635,76-
09 feb 202435,7335,7335,7335,7335,73-
08 feb 202435,5635,5635,5635,5635,56-
07 feb 202435,5435,5435,5435,5435,54-
06 feb 202435,3735,3735,3735,3735,37-
05 feb 202434,8934,8934,8934,8934,89-
02 feb 202434,9534,9534,9534,9534,95-
01 feb 202434,7634,7634,7634,7634,76-
31 ene 202434,3734,3734,3734,3734,37-
30 ene 202434,5134,5134,5134,5134,51-
29 ene 202434,5834,5834,5834,5834,58-
26 ene 202434,5334,5334,5334,5334,53-
25 ene 202434,5134,5134,5134,5134,51-
24 ene 202434,3934,3934,3934,3934,39-
23 ene 202434,2434,2434,2434,2434,24-
22 ene 202434,0534,0534,0534,0534,05-
19 ene 202434,1534,1534,1534,1534,15-
18 ene 202433,7533,7533,7533,7533,75-
17 ene 202433,4033,4033,4033,4033,40-
16 ene 202433,7833,7833,7833,7833,78-
12 ene 202434,3234,3234,3234,3234,32-
11 ene 202434,1734,1734,1734,1734,17-
10 ene 202434,0134,0134,0134,0134,01-
09 ene 202434,0034,0034,0034,0034,00-
08 ene 202434,2934,2934,2934,2934,29-
05 ene 202434,1234,1234,1234,1234,12-
04 ene 202433,9933,9933,9933,9933,99-
03 ene 202433,9833,9833,9833,9833,98-
02 ene 202434,1534,1534,1534,1534,15-
29 dic 202334,6034,6034,6034,6034,60-
28 dic 202334,5834,5834,5834,5834,58-
27 dic 202334,4134,4134,4134,4134,41-
26 dic 202334,3134,3134,3134,3134,31-
22 dic 202334,0234,0234,0234,0234,02-
21 dic 202334,2734,2734,2734,2734,27-
20 dic 202333,7833,7833,7833,7833,78-
19 dic 202334,3334,3334,3334,3334,33-
18 dic 202334,1934,1934,1934,1934,19-
15 dic 202334,1434,1434,1434,1434,14-
14 dic 202334,2634,2634,2634,2634,26-
13 dic 202333,8833,8833,8833,8833,88-
13 dic 20230.627 Dividendo
12 dic 202334,1934,1934,1934,1933,56-
11 dic 202334,1334,1334,1334,1333,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...