Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.042,30 +82,80 (+0,76%) Euro Stoxx 50
4.902,04 +21,62 (+0,44%) Dólar/Euro
1,0737 +0,0001 (+0,01%) Petróleo Brent
84,50 +0,25 (+0,30%) Oro
2.331,80 +2,80 (+0,12%) Bitcoin EUR
60.323,18 -645,58 (-1,06%)
DWS ESG Core Equity Fund Class Institutional (MIDIX)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 14 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 13 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 11 jun 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 10 jun 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 07 jun 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 06 jun 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 05 jun 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 04 jun 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 03 jun 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 31 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 30 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 29 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 28 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 24 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 23 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 22 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 21 may 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 20 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 17 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 16 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 15 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 14 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 13 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 10 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 09 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 08 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 07 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 06 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 03 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 02 may 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 01 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 30 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 29 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 26 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 25 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 24 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 23 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 22 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 19 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 18 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 17 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 16 abr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 15 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 12 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 11 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 10 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 09 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 08 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 05 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 03 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 02 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 01 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 28 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 27 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 26 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 25 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 22 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 21 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 20 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 19 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 18 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 15 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 14 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 13 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 12 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 11 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 08 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 07 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 06 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 05 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 04 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 01 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 29 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 28 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 27 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 26 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 23 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 22 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 21 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 16 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 15 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 14 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 13 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 12 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 09 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 08 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 07 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 06 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 05 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 02 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 01 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 31 ene 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 30 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 29 ene 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 26 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| *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.