Mercados españoles abiertos en 3 hrs 46 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,58 +149,52 (+0,38%) Dólar/Euro
1,0735 -0,0007 (-0,06%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.662,41 -415,37 (-0,70%)
Wilshire Large Company Growth Portfolio (DTLGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
| 28 jun 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
| 27 jun 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
| 26 jun 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
| 25 jun 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
| 24 jun 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
| 21 jun 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
| 20 jun 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
| 18 jun 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
| 17 jun 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
| 14 jun 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
| 13 jun 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
| 12 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
| 11 jun 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
| 10 jun 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
| 07 jun 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
| 06 jun 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 05 jun 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
| 04 jun 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
| 03 jun 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
| 31 may 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
| 30 may 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
| 29 may 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
| 28 may 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
| 24 may 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 23 may 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
| 22 may 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
| 21 may 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
| 20 may 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
| 17 may 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
| 16 may 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
| 15 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 14 may 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 13 may 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
| 10 may 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 09 may 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
| 08 may 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 07 may 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 06 may 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 03 may 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 02 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 01 may 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 30 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 29 abr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 26 abr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 25 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 24 abr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 23 abr 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 22 abr 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 19 abr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 18 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 17 abr 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 16 abr 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 15 abr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 12 abr 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 11 abr 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
| 10 abr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 09 abr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
| 08 abr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 05 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 04 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 03 abr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
| 02 abr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
| 01 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 28 mar 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 27 mar 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 26 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 25 mar 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 22 mar 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
| 21 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
| 20 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
| 19 mar 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
| 18 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
| 15 mar 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 14 mar 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 13 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 12 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 11 mar 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 08 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
| 07 mar 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 06 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
| 05 mar 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
| 04 mar 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 01 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 29 feb 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 28 feb 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 27 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
| 26 feb 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 23 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
| 22 feb 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 21 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 20 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| 16 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 15 feb 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 14 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 13 feb 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 12 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 09 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 08 feb 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 07 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| *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.