Mercados españoles cerrados

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,05+0,02 (+0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20246,036,036,036,036,03-
01 may 20246,026,026,026,026,02-
30 abr 20246,016,016,016,016,01-
30 abr 20240.032 Dividendo
29 abr 20246,026,026,026,025,99-
26 abr 20246,016,016,016,015,98-
25 abr 20246,006,006,006,005,97-
24 abr 20246,026,026,026,025,99-
23 abr 20246,026,026,026,025,99-
22 abr 20246,006,006,006,005,97-
19 abr 20245,995,995,995,995,96-
18 abr 20245,985,985,985,985,95-
17 abr 20245,985,985,985,985,95-
16 abr 20245,985,985,985,985,95-
15 abr 20246,016,016,016,015,98-
12 abr 20246,026,026,026,025,99-
11 abr 20246,036,036,036,036,00-
10 abr 20246,046,046,046,046,01-
09 abr 20246,076,076,076,076,04-
08 abr 20246,066,066,066,066,03-
05 abr 20246,066,066,066,066,03-
04 abr 20246,066,066,066,066,03-
03 abr 20246,066,066,066,066,03-
02 abr 20246,066,066,066,066,03-
01 abr 20246,076,076,076,076,04-
28 mar 20246,096,096,096,096,06-
27 mar 20246,096,096,096,096,06-
26 mar 20246,086,086,086,086,05-
25 mar 20246,086,086,086,086,05-
22 mar 20246,096,096,096,096,06-
21 mar 20246,096,096,096,096,06-
20 mar 20246,086,086,086,086,05-
19 mar 20246,096,096,096,096,06-
18 mar 20246,086,086,086,086,05-
15 mar 20246,086,086,086,086,05-
14 mar 20246,086,086,086,086,05-
13 mar 20246,096,096,096,096,06-
12 mar 20246,096,096,096,096,06-
11 mar 20246,096,096,096,096,06-
08 mar 20246,096,096,096,096,06-
07 mar 20246,096,096,096,096,06-
06 mar 20246,086,086,086,086,05-
05 mar 20246,076,076,076,076,04-
04 mar 20246,076,076,076,076,04-
01 mar 20246,076,076,076,076,04-
29 feb 20246,066,066,066,066,03-
28 feb 20246,066,066,066,066,03-
27 feb 20246,066,066,066,066,03-
26 feb 20246,076,076,076,076,04-
23 feb 20246,076,076,076,076,04-
22 feb 20246,076,076,076,076,04-
21 feb 20246,056,056,056,056,02-
20 feb 20246,056,056,056,056,02-
16 feb 20246,056,056,056,056,02-
15 feb 20246,066,066,066,066,03-
14 feb 20246,056,056,056,056,02-
13 feb 20246,046,046,046,046,01-
12 feb 20246,086,086,086,086,05-
09 feb 20246,086,086,086,086,05-
08 feb 20246,076,076,076,076,04-
07 feb 20246,076,076,076,076,04-
06 feb 20246,066,066,066,066,03-
05 feb 20246,066,066,066,066,03-
02 feb 20246,086,086,086,086,05-
01 feb 20246,096,096,096,096,06-
31 ene 20246,086,086,086,086,05-
31 ene 20240.031 Dividendo
30 ene 20246,086,086,086,086,02-
29 ene 20246,096,096,096,096,03-
26 ene 20246,086,086,086,086,02-
25 ene 20246,076,076,076,076,01-
24 ene 20246,066,066,066,066,00-
23 ene 20246,056,056,056,055,99-
22 ene 20246,066,066,066,066,00-
19 ene 20246,046,046,046,045,98-
18 ene 20246,046,046,046,045,98-
17 ene 20246,036,036,036,035,97-
16 ene 20246,066,066,066,066,00-
12 ene 20246,086,086,086,086,02-
11 ene 20246,076,076,076,076,01-
10 ene 20246,076,076,076,076,01-
09 ene 20246,056,056,056,055,99-
08 ene 20246,056,056,056,055,99-
05 ene 20246,036,036,036,035,97-
04 ene 20246,046,046,046,045,98-
03 ene 20246,056,056,056,055,99-
02 ene 20246,076,076,076,076,01-
29 dic 20236,106,106,106,106,04-
29 dic 20230.031 Dividendo
28 dic 20236,116,116,116,116,02-
27 dic 20236,116,116,116,116,02-
26 dic 20236,096,096,096,096,00-
22 dic 20236,096,096,096,096,00-
21 dic 20236,096,096,096,096,00-
20 dic 20236,086,086,086,085,99-
19 dic 20236,076,076,076,075,98-
18 dic 20236,066,066,066,065,97-
15 dic 20236,066,066,066,065,97-
14 dic 20236,076,076,076,075,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...