Mercados españoles abiertos en 8 hrs 42 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0737 +0,0028 (+0,26%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.751,09 +1.017,66 (+1,79%)
Delaware Ivy Core Equity Fund Class R6 (ICEQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 27 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 26 jun 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 25 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 24 jun 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 21 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 20 jun 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 18 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 17 jun 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 14 jun 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 13 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 12 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 11 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 10 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 07 jun 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 06 jun 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 05 jun 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 04 jun 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 03 jun 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 31 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 29 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 28 may 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 24 may 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 23 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 22 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 21 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 20 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 17 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 16 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 15 may 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 14 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 13 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 10 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 09 may 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 08 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 06 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 03 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 02 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 01 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 30 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 29 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 26 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 25 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 24 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 23 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 22 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 19 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 18 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 17 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 16 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 15 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 12 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 11 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 10 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 09 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 08 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 05 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 04 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 03 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 02 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 01 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 28 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 27 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 26 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 25 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 22 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 21 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 20 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 19 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 18 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 15 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 14 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 13 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 12 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 11 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 08 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 07 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 06 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 05 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 04 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 01 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 29 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 28 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 27 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 26 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 23 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 22 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 21 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 20 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 16 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 15 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 14 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 13 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 12 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 09 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 08 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 07 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 06 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| *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.