DSCVX - Dreyfus Opportunistic Small Cap Inv

Nasdaq - Nasdaq Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun. 201839,8839,8839,8839,8839,88-
21 jun. 201839,8939,8939,8939,8939,89-
20 jun. 201840,5340,5340,5340,5340,53-
19 jun. 201840,2440,2440,2440,2440,24-
18 jun. 201840,2740,2740,2740,2740,27-
15 jun. 201840,0640,0640,0640,0640,06-
14 jun. 201840,1140,1140,1140,1140,11-
13 jun. 201840,0340,0340,0340,0340,03-
12 jun. 201840,1340,1340,1340,1340,13-
11 jun. 201839,8839,8839,8839,8839,88-
08 jun. 201839,8039,8039,8039,8039,80-
07 jun. 201839,7039,7039,7039,7039,70-
06 jun. 201839,7039,7039,7039,7039,70-
05 jun. 201839,2839,2839,2839,2839,28-
04 jun. 201839,0139,0139,0139,0139,01-
01 jun. 201838,8138,8138,8138,8138,81-
31 may. 201838,5538,5538,5538,5538,55-
30 may. 201838,9538,9538,9538,9538,95-
29 may. 201838,6738,6738,6738,6738,67-
25 may. 201839,0539,0539,0539,0539,05-
24 may. 201839,0939,0939,0939,0939,09-
23 may. 201839,0339,0339,0339,0339,03-
22 may. 201839,0939,0939,0939,0939,09-
21 may. 201839,4739,4739,4739,4739,47-
18 may. 201839,3039,3039,3039,3039,30-
17 may. 201839,2439,2439,2439,2439,24-
16 may. 201839,1039,1039,1039,1039,10-
15 may. 201838,8538,8538,8538,8538,85-
14 may. 201838,8338,8338,8338,8338,83-
11 may. 201838,8338,8338,8338,8338,83-
10 may. 201838,6838,6838,6838,6838,68-
09 may. 201838,6638,6638,6638,6638,66-
08 may. 201838,4938,4938,4938,4938,49-
07 may. 201838,2138,2138,2138,2138,21-
04 may. 201837,9237,9237,9237,9237,92-
03 may. 201837,3637,3637,3637,3637,36-
02 may. 201837,6937,6937,6937,6937,69-
01 may. 201837,3937,3937,3937,3937,39-
30 abr. 201837,2537,2537,2537,2537,25-
27 abr. 201837,5437,5437,5437,5437,54-
26 abr. 201837,5037,5037,5037,5037,50-
25 abr. 201837,4537,4537,4537,4537,45-
24 abr. 201837,4737,4737,4737,4737,47-
23 abr. 201837,5937,5937,5937,5937,59-
20 abr. 201837,7037,7037,7037,7037,70-
19 abr. 201838,0638,0638,0638,0638,06-
18 abr. 201838,1738,1738,1738,1738,17-
17 abr. 201837,9237,9237,9237,9237,92-
16 abr. 201837,5237,5237,5237,5237,52-
13 abr. 201837,1837,1837,1837,1837,18-
12 abr. 201837,1837,1837,1837,1837,18-
11 abr. 201836,9536,9536,9536,9536,95-
10 abr. 201836,7936,7936,7936,7936,79-
09 abr. 201835,6835,6835,6835,6835,68-
06 abr. 201835,8935,8935,8935,8935,89-
05 abr. 201836,6136,6136,6136,6136,61-
04 abr. 201836,2836,2836,2836,2836,28-
03 abr. 201835,7835,7835,7835,7835,78-
02 abr. 201835,3235,3235,3235,3235,32-
29 mar. 201836,0736,0736,0736,0736,07-
28 mar. 201835,8035,8035,8035,8035,80-
27 mar. 201835,9535,9535,9535,9535,95-
26 mar. 201836,6436,6436,6436,6436,64-
23 mar. 201835,8435,8435,8435,8435,84-
22 mar. 201836,5136,5136,5136,5136,51-
21 mar. 201837,4237,4237,4237,4237,42-
20 mar. 201837,2437,2437,2437,2437,24-
19 mar. 201837,2837,2837,2837,2837,28-
16 mar. 201837,6537,6537,6537,6537,65-
15 mar. 201837,4937,4937,4937,4937,49-
14 mar. 201837,6237,6237,6237,6237,62-
13 mar. 201837,9837,9837,9837,9837,98-
12 mar. 201838,1338,1338,1338,1338,13-
09 mar. 201838,1338,1338,1338,1338,13-
08 mar. 201837,4837,4837,4837,4837,48-
07 mar. 201837,4937,4937,4937,4937,49-
06 mar. 201837,4637,4637,4637,4637,46-
05 mar. 201837,0637,0637,0637,0637,06-
02 mar. 201836,7336,7336,7336,7336,73-
01 mar. 201836,1236,1236,1236,1236,12-
28 feb. 201836,0836,0836,0836,0836,08-
27 feb. 201836,7236,7236,7236,7236,72-
26 feb. 201837,2037,2037,2037,2037,20-
23 feb. 201836,8636,8636,8636,8636,86-
22 feb. 201836,2436,2436,2436,2436,24-
21 feb. 201836,3036,3036,3036,3036,30-
20 feb. 201836,2936,2936,2936,2936,29-
16 feb. 201836,6236,6236,6236,6236,62-
15 feb. 201836,6636,6636,6636,6636,66-
14 feb. 201836,4236,4236,4236,4236,42-
13 feb. 201835,8235,8235,8235,8235,82-
12 feb. 201835,5735,5735,5735,5735,57-
09 feb. 201835,1135,1135,1135,1135,11-
08 feb. 201835,0235,0235,0235,0235,02-
07 feb. 201836,0336,0336,0336,0336,03-
06 feb. 201836,1136,1136,1136,1136,11-
05 feb. 201835,4235,4235,4235,4235,42-
02 feb. 201836,6736,6736,6736,6736,67-
01 feb. 201837,3437,3437,3437,3437,34-
31 ene. 201837,2437,2437,2437,2437,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines