Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.966,50 +668,86 (+1,28%)
DWS Capital Growth R6 (SDGZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 126,36 | 126,36 | 126,36 | 126,36 | 126,36 | - |
| 03 jul 2024 | 125,21 | 125,21 | 125,21 | 125,21 | 125,21 | - |
| 02 jul 2024 | 124,61 | 124,61 | 124,61 | 124,61 | 124,61 | - |
| 01 jul 2024 | 123,90 | 123,90 | 123,90 | 123,90 | 123,90 | - |
| 28 jun 2024 | 123,39 | 123,39 | 123,39 | 123,39 | 123,39 | - |
| 27 jun 2024 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
| 26 jun 2024 | 123,89 | 123,89 | 123,89 | 123,89 | 123,89 | - |
| 25 jun 2024 | 123,38 | 123,38 | 123,38 | 123,38 | 123,38 | - |
| 24 jun 2024 | 122,26 | 122,26 | 122,26 | 122,26 | 122,26 | - |
| 21 jun 2024 | 123,62 | 123,62 | 123,62 | 123,62 | 123,62 | - |
| 20 jun 2024 | 123,65 | 123,65 | 123,65 | 123,65 | 123,65 | - |
| 18 jun 2024 | 124,27 | 124,27 | 124,27 | 124,27 | 124,27 | - |
| 17 jun 2024 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
| 14 jun 2024 | 123,10 | 123,10 | 123,10 | 123,10 | 123,10 | - |
| 13 jun 2024 | 122,67 | 122,67 | 122,67 | 122,67 | 122,67 | - |
| 12 jun 2024 | 122,73 | 122,73 | 122,73 | 122,73 | 122,73 | - |
| 11 jun 2024 | 121,38 | 121,38 | 121,38 | 121,38 | 121,38 | - |
| 10 jun 2024 | 120,56 | 120,56 | 120,56 | 120,56 | 120,56 | - |
| 07 jun 2024 | 120,20 | 120,20 | 120,20 | 120,20 | 120,20 | - |
| 06 jun 2024 | 120,48 | 120,48 | 120,48 | 120,48 | 120,48 | - |
| 05 jun 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
| 04 jun 2024 | 118,31 | 118,31 | 118,31 | 118,31 | 118,31 | - |
| 03 jun 2024 | 117,74 | 117,74 | 117,74 | 117,74 | 117,74 | - |
| 31 may 2024 | 117,21 | 117,21 | 117,21 | 117,21 | 117,21 | - |
| 30 may 2024 | 116,74 | 116,74 | 116,74 | 116,74 | 116,74 | - |
| 29 may 2024 | 118,67 | 118,67 | 118,67 | 118,67 | 118,67 | - |
| 28 may 2024 | 119,08 | 119,08 | 119,08 | 119,08 | 119,08 | - |
| 24 may 2024 | 118,66 | 118,66 | 118,66 | 118,66 | 118,66 | - |
| 23 may 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
| 22 may 2024 | 118,19 | 118,19 | 118,19 | 118,19 | 118,19 | - |
| 21 may 2024 | 118,46 | 118,46 | 118,46 | 118,46 | 118,46 | - |
| 20 may 2024 | 118,27 | 118,27 | 118,27 | 118,27 | 118,27 | - |
| 17 may 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,68 | - |
| 16 may 2024 | 117,79 | 117,79 | 117,79 | 117,79 | 117,79 | - |
| 15 may 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
| 14 may 2024 | 116,37 | 116,37 | 116,37 | 116,37 | 116,37 | - |
| 13 may 2024 | 115,87 | 115,87 | 115,87 | 115,87 | 115,87 | - |
| 10 may 2024 | 116,09 | 116,09 | 116,09 | 116,09 | 116,09 | - |
| 09 may 2024 | 115,95 | 115,95 | 115,95 | 115,95 | 115,95 | - |
| 08 may 2024 | 115,80 | 115,80 | 115,80 | 115,80 | 115,80 | - |
| 07 may 2024 | 116,18 | 116,18 | 116,18 | 116,18 | 116,18 | - |
| 06 may 2024 | 115,99 | 115,99 | 115,99 | 115,99 | 115,99 | - |
| 03 may 2024 | 114,49 | 114,49 | 114,49 | 114,49 | 114,49 | - |
| 02 may 2024 | 112,61 | 112,61 | 112,61 | 112,61 | 112,61 | - |
| 01 may 2024 | 111,45 | 111,45 | 111,45 | 111,45 | 111,45 | - |
| 30 abr 2024 | 111,76 | 111,76 | 111,76 | 111,76 | 111,76 | - |
| 29 abr 2024 | 113,61 | 113,61 | 113,61 | 113,61 | 113,61 | - |
| 26 abr 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
| 25 abr 2024 | 112,29 | 112,29 | 112,29 | 112,29 | 112,29 | - |
| 24 abr 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
| 23 abr 2024 | 113,26 | 113,26 | 113,26 | 113,26 | 113,26 | - |
| 22 abr 2024 | 111,25 | 111,25 | 111,25 | 111,25 | 111,25 | - |
| 19 abr 2024 | 110,37 | 110,37 | 110,37 | 110,37 | 110,37 | - |
| 18 abr 2024 | 112,43 | 112,43 | 112,43 | 112,43 | 112,43 | - |
| 17 abr 2024 | 112,81 | 112,81 | 112,81 | 112,81 | 112,81 | - |
| 16 abr 2024 | 113,87 | 113,87 | 113,87 | 113,87 | 113,87 | - |
| 15 abr 2024 | 113,75 | 113,75 | 113,75 | 113,75 | 113,75 | - |
| 12 abr 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | - |
| 11 abr 2024 | 117,35 | 117,35 | 117,35 | 117,35 | 117,35 | - |
| 10 abr 2024 | 116,06 | 116,06 | 116,06 | 116,06 | 116,06 | - |
| 09 abr 2024 | 116,93 | 116,93 | 116,93 | 116,93 | 116,93 | - |
| 08 abr 2024 | 116,92 | 116,92 | 116,92 | 116,92 | 116,92 | - |
| 05 abr 2024 | 117,04 | 117,04 | 117,04 | 117,04 | 117,04 | - |
| 04 abr 2024 | 115,31 | 115,31 | 115,31 | 115,31 | 115,31 | - |
| 03 abr 2024 | 116,85 | 116,85 | 116,85 | 116,85 | 116,85 | - |
| 02 abr 2024 | 116,60 | 116,60 | 116,60 | 116,60 | 116,60 | - |
| 01 abr 2024 | 117,47 | 117,47 | 117,47 | 117,47 | 117,47 | - |
| 28 mar 2024 | 117,61 | 117,61 | 117,61 | 117,61 | 117,61 | - |
| 27 mar 2024 | 117,55 | 117,55 | 117,55 | 117,55 | 117,55 | - |
| 26 mar 2024 | 117,24 | 117,24 | 117,24 | 117,24 | 117,24 | - |
| 25 mar 2024 | 117,68 | 117,68 | 117,68 | 117,68 | 117,68 | - |
| 22 mar 2024 | 118,02 | 118,02 | 118,02 | 118,02 | 118,02 | - |
| 21 mar 2024 | 118,21 | 118,21 | 118,21 | 118,21 | 118,21 | - |
| 20 mar 2024 | 118,12 | 118,12 | 118,12 | 118,12 | 118,12 | - |
| 19 mar 2024 | 117,15 | 117,15 | 117,15 | 117,15 | 117,15 | - |
| 18 mar 2024 | 116,42 | 116,42 | 116,42 | 116,42 | 116,42 | - |
| 15 mar 2024 | 115,60 | 115,60 | 115,60 | 115,60 | 115,60 | - |
| 14 mar 2024 | 116,79 | 116,79 | 116,79 | 116,79 | 116,79 | - |
| 13 mar 2024 | 116,89 | 116,89 | 116,89 | 116,89 | 116,89 | - |
| 12 mar 2024 | 117,45 | 117,45 | 117,45 | 117,45 | 117,45 | - |
| 11 mar 2024 | 115,44 | 115,44 | 115,44 | 115,44 | 115,44 | - |
| 08 mar 2024 | 116,06 | 116,06 | 116,06 | 116,06 | 116,06 | - |
| 07 mar 2024 | 117,06 | 117,06 | 117,06 | 117,06 | 117,06 | - |
| 06 mar 2024 | 115,45 | 115,45 | 115,45 | 115,45 | 115,45 | - |
| 05 mar 2024 | 114,46 | 114,46 | 114,46 | 114,46 | 114,46 | - |
| 04 mar 2024 | 116,23 | 116,23 | 116,23 | 116,23 | 116,23 | - |
| 01 mar 2024 | 116,32 | 116,32 | 116,32 | 116,32 | 116,32 | - |
| 29 feb 2024 | 115,16 | 115,16 | 115,16 | 115,16 | 115,16 | - |
| 28 feb 2024 | 114,39 | 114,39 | 114,39 | 114,39 | 114,39 | - |
| 27 feb 2024 | 114,81 | 114,81 | 114,81 | 114,81 | 114,81 | - |
| 26 feb 2024 | 114,77 | 114,77 | 114,77 | 114,77 | 114,77 | - |
| 23 feb 2024 | 115,09 | 115,09 | 115,09 | 115,09 | 115,09 | - |
| 22 feb 2024 | 115,04 | 115,04 | 115,04 | 115,04 | 115,04 | - |
| 21 feb 2024 | 111,77 | 111,77 | 111,77 | 111,77 | 111,77 | - |
| 20 feb 2024 | 111,91 | 111,91 | 111,91 | 111,91 | 111,91 | - |
| 16 feb 2024 | 113,00 | 113,00 | 113,00 | 113,00 | 113,00 | - |
| 15 feb 2024 | 113,86 | 113,86 | 113,86 | 113,86 | 113,86 | - |
| 14 feb 2024 | 113,84 | 113,84 | 113,84 | 113,84 | 113,84 | - |
| 13 feb 2024 | 112,05 | 112,05 | 112,05 | 112,05 | 112,05 | - |
| 12 feb 2024 | 113,81 | 113,81 | 113,81 | 113,81 | 113,81 | - |
| *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.