Mercados españoles cerrados

DWS Capital Growth C (SDGCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,67+1,34 (+1,67%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202480,3380,3380,3380,3380,33-
01 may 202479,5179,5179,5179,5179,51-
30 abr 202479,7479,7479,7479,7479,74-
29 abr 202481,0581,0581,0581,0581,05-
26 abr 202481,2281,2281,2281,2281,22-
25 abr 202480,1280,1280,1280,1280,12-
24 abr 202480,6380,6380,6380,6380,63-
23 abr 202480,8380,8380,8380,8380,83-
22 abr 202479,3979,3979,3979,3979,39-
19 abr 202478,7678,7678,7678,7678,76-
18 abr 202480,2480,2480,2480,2480,24-
17 abr 202480,5280,5280,5280,5280,52-
16 abr 202481,2781,2781,2781,2781,27-
15 abr 202481,1981,1981,1981,1981,19-
12 abr 202482,6282,6282,6282,6282,62-
11 abr 202483,7783,7783,7783,7783,77-
10 abr 202482,8682,8682,8682,8682,86-
09 abr 202483,4883,4883,4883,4883,48-
08 abr 202483,4783,4783,4783,4783,47-
05 abr 202483,5683,5683,5683,5683,56-
04 abr 202482,3382,3382,3382,3382,33-
03 abr 202483,4383,4383,4383,4383,43-
02 abr 202483,2683,2683,2683,2683,26-
01 abr 202483,8883,8883,8883,8883,88-
28 mar 202483,9983,9983,9983,9983,99-
27 mar 202483,9583,9583,9583,9583,95-
26 mar 202483,7383,7383,7383,7383,73-
25 mar 202484,0584,0584,0584,0584,05-
22 mar 202484,3084,3084,3084,3084,30-
21 mar 202484,4484,4484,4484,4484,44-
20 mar 202484,3884,3884,3884,3884,38-
19 mar 202483,6983,6983,6983,6983,69-
18 mar 202483,1783,1783,1783,1783,17-
15 mar 202482,5982,5982,5982,5982,59-
14 mar 202483,4583,4583,4583,4583,45-
13 mar 202483,5283,5283,5283,5283,52-
12 mar 202483,9283,9283,9283,9283,92-
11 mar 202482,4982,4982,4982,4982,49-
08 mar 202482,9482,9482,9482,9482,94-
07 mar 202483,6683,6683,6683,6683,66-
06 mar 202482,5182,5182,5182,5182,51-
05 mar 202481,8181,8181,8181,8181,81-
04 mar 202483,0783,0783,0783,0783,07-
01 mar 202483,1483,1483,1483,1483,14-
29 feb 202482,3282,3282,3282,3282,32-
28 feb 202481,7781,7781,7781,7781,77-
27 feb 202482,0882,0882,0882,0882,08-
26 feb 202482,0582,0582,0582,0582,05-
23 feb 202482,2882,2882,2882,2882,28-
22 feb 202482,2582,2582,2582,2582,25-
21 feb 202479,9279,9279,9279,9279,92-
20 feb 202480,0280,0280,0280,0280,02-
16 feb 202480,8080,8080,8080,8080,80-
15 feb 202481,4281,4281,4281,4281,42-
14 feb 202481,4181,4181,4181,4181,41-
13 feb 202480,1380,1380,1380,1380,13-
12 feb 202481,4081,4081,4081,4081,40-
09 feb 202481,8681,8681,8681,8681,86-
08 feb 202481,1281,1281,1281,1281,12-
07 feb 202481,0581,0581,0581,0581,05-
06 feb 202480,1380,1380,1380,1380,13-
05 feb 202480,1280,1280,1280,1280,12-
02 feb 202480,1680,1680,1680,1680,16-
01 feb 202478,9278,9278,9278,9278,92-
31 ene 202477,7277,7277,7277,7277,72-
30 ene 202479,2779,2779,2779,2779,27-
29 ene 202479,5579,5579,5579,5579,55-
26 ene 202478,6178,6178,6178,6178,61-
25 ene 202478,7478,7478,7478,7478,74-
24 ene 202478,3878,3878,3878,3878,38-
23 ene 202478,0878,0878,0878,0878,08-
22 ene 202477,9477,9477,9477,9477,94-
19 ene 202477,6977,6977,6977,6977,69-
18 ene 202476,6676,6676,6676,6676,66-
17 ene 202475,7675,7675,7675,7675,76-
16 ene 202476,0476,0476,0476,0476,04-
12 ene 202476,1076,1076,1076,1076,10-
11 ene 202476,1076,1076,1076,1076,10-
10 ene 202475,8575,8575,8575,8575,85-
09 ene 202475,1475,1475,1475,1475,14-
08 ene 202474,9174,9174,9174,9174,91-
05 ene 202473,3573,3573,3573,3573,35-
04 ene 202473,3273,3273,3273,3273,32-
03 ene 202473,4873,4873,4873,4873,48-
02 ene 202474,3274,3274,3274,3274,32-
29 dic 202375,4575,4575,4575,4575,45-
28 dic 202375,6875,6875,6875,6875,68-
27 dic 202375,5575,5575,5575,5575,55-
26 dic 202375,4675,4675,4675,4675,46-
22 dic 202375,2575,2575,2575,2575,25-
21 dic 202375,3475,3475,3475,3475,34-
20 dic 202374,4474,4474,4474,4474,44-
19 dic 202375,5175,5175,5175,5175,51-
18 dic 202375,1175,1175,1175,1175,11-
15 dic 202374,5674,5674,5674,5674,56-
14 dic 202374,3774,3774,3774,3774,37-
13 dic 202374,8174,8174,8174,8174,81-
13 dic 20230 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...