Mercados españoles abiertos en 2 hrs 25 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.594,42 +11,34 (+0,03%) Dólar/Euro
1,0757 +0,0041 (+0,39%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.815,84 +2.356,90 (+4,17%)
Wilshire Small Company Value Invmt (DTSVX)
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 jun 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 26 jun 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 25 jun 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 24 jun 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 21 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 20 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 18 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 17 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 14 jun 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 13 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 12 jun 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 11 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 10 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 07 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 06 jun 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 05 jun 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 03 jun 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 31 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 30 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 29 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 28 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 24 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 23 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 22 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 21 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 20 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 17 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 16 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 15 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 14 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 13 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 10 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 09 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 08 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 07 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 06 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 03 may 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 02 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 01 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 30 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 29 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 26 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 25 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 24 abr 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 23 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 22 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 19 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 18 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 17 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 16 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 15 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 12 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 11 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 10 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 09 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 08 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 05 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 04 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 03 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 02 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 01 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 28 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 27 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 26 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 25 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 22 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 21 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 20 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 19 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 18 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 15 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 14 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 13 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 12 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 11 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 08 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 07 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 06 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 05 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 04 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 01 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 29 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 28 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 27 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 26 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 23 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 22 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 21 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 20 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 16 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 15 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 14 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 13 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 12 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 09 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 08 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 07 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 06 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| *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.