Mercados españoles cerrados en 6 hrs 22 min

DWS CROCI Equity Dividend Fd (KDHCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,78-0,13 (-0,24%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202453,7853,7853,7853,7853,78-
02 jul 202453,9153,9153,9153,9153,91-
01 jul 202453,9353,9353,9353,9353,93-
28 jun 202454,0054,0054,0054,0054,00-
27 jun 202453,8153,8153,8153,8153,81-
26 jun 202453,9153,9153,9153,9153,91-
25 jun 202454,2054,2054,2054,2054,20-
24 jun 202454,4654,4654,4654,4654,46-
21 jun 202453,8453,8453,8453,8453,84-
20 jun 202454,1054,1054,1054,1054,10-
18 jun 202453,7853,7853,7853,7853,78-
17 jun 202453,6153,6153,6153,6153,61-
14 jun 202453,3253,3253,3253,3253,32-
13 jun 202453,5053,5053,5053,5053,50-
12 jun 202453,5653,5653,5653,5653,56-
11 jun 202453,9553,9553,9553,9553,95-
10 jun 202454,3254,3254,3254,3254,32-
07 jun 202454,3654,3654,3654,3654,36-
06 jun 202454,3554,3554,3554,3554,35-
05 jun 202454,2054,2054,2054,2054,20-
04 jun 202454,1854,1854,1854,1854,18-
03 jun 202454,1354,1354,1354,1354,13-
31 may 202454,4354,4354,4354,4354,43-
30 may 202453,4453,4453,4453,4453,44-
29 may 202453,2253,2253,2253,2253,22-
28 may 202453,8753,8753,8753,8753,87-
24 may 202454,4254,4254,4254,4254,42-
23 may 202454,4554,4554,4554,4554,45-
22 may 202455,1355,1355,1355,1355,13-
21 may 202455,2655,2655,2655,2655,26-
20 may 202455,2555,2555,2555,2555,25-
17 may 202455,6155,6155,6155,6155,61-
16 may 202455,4955,4955,4955,4955,49-
15 may 202455,3855,3855,3855,3855,38-
14 may 202455,3455,3455,3455,3455,34-
13 may 202455,2755,2755,2755,2755,27-
10 may 202455,2855,2855,2855,2855,28-
09 may 202455,0855,0855,0855,0855,08-
08 may 202454,8154,8154,8154,8154,81-
07 may 202454,6254,6254,6254,6254,62-
06 may 202454,4054,4054,4054,4054,40-
03 may 202454,3654,3654,3654,3654,36-
02 may 202454,1754,1754,1754,1754,17-
01 may 202453,8753,8753,8753,8753,87-
30 abr 202454,0854,0854,0854,0854,08-
29 abr 202455,0155,0155,0155,0155,01-
26 abr 202454,7154,7154,7154,7154,71-
25 abr 202454,9854,9854,9854,9854,98-
24 abr 202455,5055,5055,5055,5055,50-
23 abr 202455,2455,2455,2455,2455,24-
22 abr 202455,0955,0955,0955,0955,09-
19 abr 202454,6354,6354,6354,6354,63-
18 abr 202453,9953,9953,9953,9953,99-
17 abr 202453,9253,9253,9253,9253,92-
16 abr 202453,8853,8853,8853,8853,88-
15 abr 202454,1954,1954,1954,1954,19-
12 abr 202454,3754,3754,3754,3754,37-
11 abr 202455,2555,2555,2555,2555,25-
10 abr 202455,4555,4555,4555,4555,45-
09 abr 202455,9655,9655,9655,9655,96-
08 abr 202455,9055,9055,9055,9055,90-
05 abr 202456,0456,0456,0456,0456,04-
04 abr 202455,8855,8855,8855,8855,88-
03 abr 202456,2156,2156,2156,2156,21-
02 abr 202456,4056,4056,4056,4056,40-
01 abr 202456,3756,3756,3756,3756,37-
28 mar 202456,5056,5056,5056,5056,50-
27 mar 202456,1756,1756,1756,1756,17-
26 mar 202455,3855,3855,3855,3855,38-
25 mar 202455,4055,4055,4055,4055,40-
22 mar 202455,4655,4655,4655,4655,46-
21 mar 202455,6955,6955,6955,6955,69-
21 mar 20240.224 Dividendo
20 mar 202455,7255,7255,7255,7255,50-
19 mar 202455,4355,4355,4355,4355,21-
18 mar 202455,1455,1455,1455,1454,92-
15 mar 202454,7954,7954,7954,7954,57-
14 mar 202454,7354,7354,7354,7354,51-
13 mar 202455,1055,1055,1055,1054,88-
12 mar 202454,8054,8054,8054,8054,58-
11 mar 202454,7054,7054,7054,7054,48-
08 mar 202454,3554,3554,3554,3554,13-
07 mar 202454,0854,0854,0854,0853,86-
06 mar 202454,0254,0254,0254,0253,80-
05 mar 202453,6753,6753,6753,6753,45-
04 mar 202453,4953,4953,4953,4953,27-
01 mar 202453,2753,2753,2753,2753,06-
29 feb 202453,0953,0953,0953,0952,88-
28 feb 202452,9952,9952,9952,9952,78-
27 feb 202453,1453,1453,1453,1452,93-
26 feb 202453,1753,1753,1753,1752,96-
23 feb 202453,4053,4053,4053,4053,19-
22 feb 202453,1653,1653,1653,1652,95-
21 feb 202452,9352,9352,9352,9352,72-
20 feb 202452,5752,5752,5752,5752,36-
16 feb 202452,4652,4652,4652,4652,25-
15 feb 202452,5352,5352,5352,5352,32-
14 feb 202451,8851,8851,8851,8851,67-
13 feb 202451,8651,8651,8651,8651,65-
12 feb 202452,4552,4552,4552,4552,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...