Mercados españoles cerrados

DWS ESG Core Equity Fund Class Institutional (MIDIX)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,07+0,40 (+2,26%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202422,9522,9522,9522,9522,95-
13 jun 202422,9722,9722,9722,9722,97-
12 jun 202423,0023,0023,0023,0023,00-
11 jun 202422,7622,7622,7622,7622,76-
10 jun 202422,7122,7122,7122,7122,71-
07 jun 202422,6622,6622,6622,6622,66-
06 jun 202422,6822,6822,6822,6822,68-
05 jun 202422,7322,7322,7322,7322,73-
04 jun 202422,4822,4822,4822,4822,48-
03 jun 202422,5122,5122,5122,5122,51-
31 may 202422,5022,5022,5022,5022,50-
30 may 202422,2522,2522,2522,2522,25-
29 may 202422,3822,3822,3822,3822,38-
28 may 202422,5622,5622,5622,5622,56-
24 may 202422,5722,5722,5722,5722,57-
23 may 202422,3722,3722,3722,3722,37-
22 may 202422,5422,5422,5422,5422,54-
21 may 202422,6622,6622,6622,6622,66-
20 may 202422,5822,5822,5822,5822,58-
17 may 202422,5622,5622,5622,5622,56-
16 may 202422,5422,5422,5422,5422,54-
15 may 202422,5922,5922,5922,5922,59-
14 may 202422,3322,3322,3322,3322,33-
13 may 202422,2122,2122,2122,2122,21-
10 may 202422,2122,2122,2122,2122,21-
09 may 202422,2122,2122,2122,2122,21-
08 may 202422,0422,0422,0422,0422,04-
07 may 202422,0522,0522,0522,0522,05-
06 may 202422,0222,0222,0222,0222,02-
03 may 202421,8121,8121,8121,8121,81-
02 may 202421,4921,4921,4921,4921,49-
01 may 202421,2621,2621,2621,2621,26-
30 abr 202421,3121,3121,3121,3121,31-
29 abr 202421,6821,6821,6821,6821,68-
26 abr 202421,5921,5921,5921,5921,59-
25 abr 202421,3221,3221,3221,3221,32-
24 abr 202421,3921,3921,3921,3921,39-
23 abr 202421,3221,3221,3221,3221,32-
22 abr 202421,0521,0521,0521,0521,05-
19 abr 202420,8620,8620,8620,8620,86-
18 abr 202420,9620,9620,9620,9620,96-
17 abr 202421,0321,0321,0321,0321,03-
16 abr 202421,1421,1421,1421,1421,14-
15 abr 202421,2221,2221,2221,2221,22-
12 abr 202421,4921,4921,4921,4921,49-
11 abr 202421,8221,8221,8221,8221,82-
10 abr 202421,6521,6521,6521,6521,65-
09 abr 202421,8521,8521,8521,8521,85-
08 abr 202421,8021,8021,8021,8021,80-
05 abr 202421,7921,7921,7921,7921,79-
04 abr 202421,5521,5521,5521,5521,55-
03 abr 202421,8521,8521,8521,8521,85-
02 abr 202421,8021,8021,8021,8021,80-
01 abr 202422,0522,0522,0522,0522,05-
28 mar 202422,0622,0622,0622,0622,06-
27 mar 202422,0622,0622,0622,0622,06-
26 mar 202421,8321,8321,8321,8321,83-
25 mar 202421,8521,8521,8521,8521,85-
22 mar 202421,9021,9021,9021,9021,90-
21 mar 202421,9221,9221,9221,9221,92-
20 mar 202421,8521,8521,8521,8521,85-
19 mar 202421,6421,6421,6421,6421,64-
18 mar 202421,5221,5221,5221,5221,52-
15 mar 202421,3221,3221,3221,3221,32-
14 mar 202421,4121,4121,4121,4121,41-
13 mar 202421,4721,4721,4721,4721,47-
12 mar 202421,4621,4621,4621,4621,46-
11 mar 202421,2321,2321,2321,2321,23-
08 mar 202421,2321,2321,2321,2321,23-
07 mar 202421,2921,2921,2921,2921,29-
06 mar 202421,0621,0621,0621,0621,06-
05 mar 202420,9520,9520,9520,9520,95-
04 mar 202421,1921,1921,1921,1921,19-
01 mar 202421,2521,2521,2521,2521,25-
29 feb 202421,1121,1121,1121,1121,11-
28 feb 202420,9620,9620,9620,9620,96-
27 feb 202421,0121,0121,0121,0121,01-
26 feb 202420,9720,9720,9720,9720,97-
23 feb 202421,0621,0621,0621,0621,06-
22 feb 202420,9920,9920,9920,9920,99-
21 feb 202420,6220,6220,6220,6220,62-
20 feb 202420,6020,6020,6020,6020,60-
16 feb 202420,6920,6920,6920,6920,69-
15 feb 202420,8220,8220,8220,8220,82-
14 feb 202420,7220,7220,7220,7220,72-
13 feb 202420,5220,5220,5220,5220,52-
12 feb 202420,8820,8820,8820,8820,88-
09 feb 202420,8720,8720,8720,8720,87-
08 feb 202420,7720,7720,7720,7720,77-
07 feb 202420,7120,7120,7120,7120,71-
06 feb 202420,5920,5920,5920,5920,59-
05 feb 202420,5320,5320,5320,5320,53-
02 feb 202420,6020,6020,6020,6020,60-
01 feb 202420,4820,4820,4820,4820,48-
31 ene 202420,1920,1920,1920,1920,19-
30 ene 202420,5820,5820,5820,5820,58-
29 ene 202420,5720,5720,5720,5720,57-
26 ene 202420,4220,4220,4220,4220,42-
25 ene 202420,4120,4120,4120,4120,41-
24 ene 202420,2820,2820,2820,2820,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...