Mercados españoles cerrados

Delaware Real Estate Securities R6 (IRSEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,63+0,05 (+0,32%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 2024------
05 jul 202415,6315,6315,6315,6315,63-
03 jul 202415,5815,5815,5815,5815,58-
02 jul 202415,6015,6015,6015,6015,60-
01 jul 202415,5415,5415,5415,5415,54-
28 jun 202415,6515,6515,6515,6515,65-
27 jun 202415,4915,4915,4915,4915,49-
26 jun 202415,3315,3315,3315,3315,33-
25 jun 202415,3515,3515,3515,3515,35-
24 jun 202415,5515,5515,5515,5515,55-
21 jun 202415,4515,4515,4515,4515,45-
20 jun 202415,5115,5115,5115,5115,51-
18 jun 202415,5815,5815,5815,5815,58-
17 jun 202415,5015,5015,5015,5015,50-
14 jun 202415,5515,5515,5515,5515,55-
13 jun 202415,5415,5415,5415,5415,54-
12 jun 202415,4815,4815,4815,4815,48-
11 jun 202415,3915,3915,3915,3915,39-
10 jun 202415,4215,4215,4215,4215,42-
07 jun 202415,3915,3915,3915,3915,39-
06 jun 202415,5515,5515,5515,5515,55-
05 jun 202415,5315,5315,5315,5315,53-
04 jun 202415,5515,5515,5515,5515,55-
03 jun 202415,4415,4415,4415,4415,44-
31 may 202415,2815,2815,2815,2815,28-
30 may 202415,2815,2815,2815,2815,28-
29 may 202415,0915,0915,0915,0915,09-
28 may 202415,2215,2215,2215,2215,22-
24 may 202415,2815,2815,2815,2815,28-
23 may 202415,2715,2715,2715,2715,27-
22 may 202415,6015,6015,6015,6015,60-
21 may 202415,7015,7015,7015,7015,70-
20 may 202415,6915,6915,6915,6915,69-
17 may 202415,7815,7815,7815,7815,78-
16 may 202415,7515,7515,7515,7515,75-
15 may 202415,7915,7915,7915,7915,79-
14 may 202415,5515,5515,5515,5515,55-
13 may 202415,4715,4715,4715,4715,47-
10 may 202415,4215,4215,4215,4215,42-
09 may 202415,5015,5015,5015,5015,50-
08 may 202415,1615,1615,1615,1615,16-
07 may 202415,3115,3115,3115,3115,31-
06 may 202415,1515,1515,1515,1515,15-
03 may 202415,1315,1315,1315,1315,13-
02 may 202415,0615,0615,0615,0615,06-
01 may 202414,8614,8614,8614,8614,86-
30 abr 202414,9214,9214,9214,9214,92-
29 abr 202415,1815,1815,1815,1815,18-
26 abr 202415,0515,0515,0515,0515,05-
25 abr 202415,0615,0615,0615,0615,06-
24 abr 202415,1315,1315,1315,1315,13-
23 abr 202415,1215,1215,1215,1215,12-
22 abr 202414,9614,9614,9614,9614,96-
19 abr 202414,8314,8314,8314,8314,83-
18 abr 202414,7714,7714,7714,7714,77-
17 abr 202414,7214,7214,7214,7214,72-
16 abr 202414,8014,8014,8014,8014,80-
15 abr 202414,9814,9814,9814,9814,98-
12 abr 202415,3815,3815,3815,3815,38-
11 abr 202415,3815,3815,3815,3815,38-
10 abr 202415,3715,3715,3715,3715,37-
09 abr 202415,9315,9315,9315,9315,93-
08 abr 202415,7715,7715,7715,7715,77-
05 abr 202415,5915,5915,5915,5915,59-
04 abr 202415,4915,4915,4915,4915,49-
03 abr 202415,5915,5915,5915,5915,59-
02 abr 202415,6115,6115,6115,6115,61-
01 abr 202415,8015,8015,8015,8015,80-
28 mar 202416,0716,0716,0716,0716,07-
27 mar 202415,9315,9315,9315,9315,93-
26 mar 202415,5615,5615,5615,5615,56-
25 mar 202415,5915,5915,5915,5915,59-
22 mar 202416,2116,2116,2116,2116,21-
22 mar 20240.307 Dividendo
21 mar 202416,2116,2116,2116,2115,90-
20 mar 202416,1416,1416,1416,1415,83-
19 mar 202416,1116,1116,1116,1115,80-
18 mar 202416,1116,1116,1116,1115,80-
15 mar 202416,1016,1016,1016,1015,80-
14 mar 202416,1316,1316,1316,1315,82-
13 mar 202416,3316,3316,3316,3316,02-
12 mar 202416,4216,4216,4216,4216,11-
11 mar 202416,4416,4416,4416,4416,13-
08 mar 202416,5016,5016,5016,5016,19-
07 mar 202416,3716,3716,3716,3716,06-
06 mar 202416,3616,3616,3616,3616,05-
05 mar 202416,3016,3016,3016,3015,99-
04 mar 202416,5016,5016,5016,5016,19-
01 mar 202416,3316,3316,3316,3316,02-
29 feb 202416,2316,2316,2316,2315,92-
28 feb 202416,1116,1116,1116,1115,80-
27 feb 202416,0016,0016,0016,0015,70-
26 feb 202415,9615,9615,9615,9615,66-
23 feb 202416,1316,1316,1316,1315,82-
22 feb 202416,1616,1616,1616,1615,85-
21 feb 202416,1416,1416,1416,1415,83-
20 feb 202415,9915,9915,9915,9915,69-
16 feb 202416,0216,0216,0216,0215,72-
15 feb 202416,1916,1916,1916,1915,88-
14 feb 202415,8215,8215,8215,8215,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...