Mercados españoles cerrados

DWS Emerging Markets Equity Inst (SEKIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,75+0,13 (+0,70%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202418,7518,7518,7518,7518,75-
03 jul 202418,6218,6218,6218,6218,62-
02 jul 202418,4218,4218,4218,4218,42-
01 jul 202418,3618,3618,3618,3618,36-
28 jun 202418,4018,4018,4018,4018,40-
27 jun 202418,4118,4118,4118,4118,41-
26 jun 202418,4418,4418,4418,4418,44-
25 jun 202418,4318,4318,4318,4318,43-
24 jun 202418,3218,3218,3218,3218,32-
21 jun 202418,4318,4318,4318,4318,43-
20 jun 202418,4618,4618,4618,4618,46-
18 jun 202418,2918,2918,2918,2918,29-
17 jun 202418,2018,2018,2018,2018,20-
14 jun 202418,1418,1418,1418,1418,14-
13 jun 202418,1518,1518,1518,1518,15-
12 jun 202418,0518,0518,0518,0518,05-
11 jun 202417,9017,9017,9017,9017,90-
10 jun 202418,0318,0318,0318,0318,03-
07 jun 202418,0218,0218,0218,0218,02-
06 jun 202418,1518,1518,1518,1518,15-
05 jun 202418,0218,0218,0218,0218,02-
04 jun 202417,7117,7117,7117,7117,71-
03 jun 202418,1018,1018,1018,1018,10-
31 may 202417,8517,8517,8517,8517,85-
30 may 202418,0018,0018,0018,0018,00-
29 may 202418,0618,0618,0618,0618,06-
28 may 202418,3418,3418,3418,3418,34-
24 may 202418,3018,3018,3018,3018,30-
23 may 202418,2118,2118,2118,2118,21-
22 may 202418,3218,3218,3218,3218,32-
21 may 202418,3918,3918,3918,3918,39-
20 may 202418,5618,5618,5618,5618,56-
17 may 202418,5318,5318,5318,5318,53-
16 may 202418,5318,5318,5318,5318,53-
15 may 202418,4218,4218,4218,4218,42-
14 may 202418,2418,2418,2418,2418,24-
13 may 202418,1118,1118,1118,1118,11-
10 may 202417,9917,9917,9917,9917,99-
09 may 202417,9617,9617,9617,9617,96-
08 may 202417,9917,9917,9917,9917,99-
07 may 202418,0218,0218,0218,0218,02-
06 may 202418,0718,0718,0718,0718,07-
03 may 202418,0018,0018,0018,0018,00-
02 may 202417,7717,7717,7717,7717,77-
01 may 202417,5017,5017,5017,5017,50-
30 abr 202417,5217,5217,5217,5217,52-
29 abr 202417,7417,7417,7417,7417,74-
26 abr 202417,5917,5917,5917,5917,59-
25 abr 202417,4117,4117,4117,4117,41-
24 abr 202417,4417,4417,4417,4417,44-
23 abr 202417,2917,2917,2917,2917,29-
22 abr 202417,1017,1017,1017,1017,10-
19 abr 202416,8416,8416,8416,8416,84-
18 abr 202417,0817,0817,0817,0817,08-
17 abr 202416,9616,9616,9616,9616,96-
16 abr 202416,9616,9616,9616,9616,96-
15 abr 202417,1717,1717,1717,1717,17-
12 abr 202417,4217,4217,4217,4217,42-
11 abr 202417,8417,8417,8417,8417,84-
10 abr 202417,7617,7617,7617,7617,76-
09 abr 202417,8717,8717,8717,8717,87-
08 abr 202417,7517,7517,7517,7517,75-
05 abr 202417,7517,7517,7517,7517,75-
04 abr 202417,6817,6817,6817,6817,68-
03 abr 202417,6917,6917,6917,6917,69-
02 abr 202417,7317,7317,7317,7317,73-
01 abr 202417,6217,6217,6217,6217,62-
28 mar 202417,5817,5817,5817,5817,58-
27 mar 202417,5817,5817,5817,5817,58-
26 mar 202417,5517,5517,5517,5517,55-
25 mar 202417,5017,5017,5017,5017,50-
22 mar 202417,5417,5417,5417,5417,54-
21 mar 202417,6017,6017,6017,6017,60-
20 mar 202417,4717,4717,4717,4717,47-
19 mar 202417,2817,2817,2817,2817,28-
18 mar 202417,3917,3917,3917,3917,39-
15 mar 202417,3317,3317,3317,3317,33-
14 mar 202417,5517,5517,5517,5517,55-
13 mar 202417,6217,6217,6217,6217,62-
12 mar 202417,6317,6317,6317,6317,63-
11 mar 202417,4217,4217,4217,4217,42-
08 mar 202417,3717,3717,3717,3717,37-
07 mar 202417,4217,4217,4217,4217,42-
06 mar 202417,3017,3017,3017,3017,30-
05 mar 202417,0817,0817,0817,0817,08-
04 mar 202417,2617,2617,2617,2617,26-
01 mar 202417,2417,2417,2417,2417,24-
29 feb 202417,0317,0317,0317,0317,03-
28 feb 202417,0217,0217,0217,0217,02-
27 feb 202417,1517,1517,1517,1517,15-
26 feb 202417,1217,1217,1217,1217,12-
23 feb 202417,1317,1317,1317,1317,13-
22 feb 202417,2617,2617,2617,2617,26-
21 feb 202417,0217,0217,0217,0217,02-
20 feb 202417,0417,0417,0417,0417,04-
16 feb 202417,0517,0517,0517,0517,05-
15 feb 202417,0217,0217,0217,0217,02-
14 feb 202416,9516,9516,9516,9516,95-
13 feb 202416,7716,7716,7716,7716,77-
12 feb 202416,8916,8916,8916,8916,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...