Mercados españoles cerrados en 3 hrs 45 min

Zacks Dividend Institutional (ZDIIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,65+0,04 (+0,16%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202424,6524,6524,6524,6524,65-
02 jul 202424,6124,6124,6124,6124,61-
01 jul 202424,5424,5424,5424,5424,54-
28 jun 202424,5724,5724,5724,5724,57-
27 jun 202424,6324,6324,6324,6324,63-
26 jun 202424,6124,6124,6124,6124,61-
25 jun 202424,7024,7024,7024,7024,70-
24 jun 202424,9224,9224,9224,9224,92-
21 jun 202424,7424,7424,7424,7424,74-
20 jun 202424,7524,7524,7524,7524,75-
18 jun 202424,6924,6924,6924,6924,69-
17 jun 202424,5824,5824,5824,5824,58-
14 jun 202424,4324,4324,4324,4324,43-
13 jun 202424,5224,5224,5224,5224,52-
12 jun 202424,4824,4824,4824,4824,48-
11 jun 202424,4124,4124,4124,4124,41-
10 jun 202424,5324,5324,5324,5324,53-
07 jun 202424,4924,4924,4924,4924,49-
06 jun 202424,5024,5024,5024,5024,50-
05 jun 202424,5224,5224,5224,5224,52-
04 jun 202424,4324,4324,4324,4324,43-
03 jun 202424,4424,4424,4424,4424,44-
31 may 202424,5824,5824,5824,5824,58-
30 may 202424,2224,2224,2224,2224,22-
29 may 202424,1324,1324,1324,1324,13-
28 may 202424,3924,3924,3924,3924,39-
24 may 202424,5624,5624,5624,5624,56-
23 may 202424,4524,4524,4524,4524,45-
22 may 202424,7824,7824,7824,7824,78-
21 may 202424,8624,8624,8624,8624,86-
20 may 202424,8324,8324,8324,8324,83-
17 may 202424,9524,9524,9524,9524,95-
16 may 202424,8624,8624,8624,8624,86-
15 may 202424,8924,8924,8924,8924,89-
14 may 202424,6824,6824,6824,6824,68-
13 may 202424,5624,5624,5624,5624,56-
10 may 202424,5824,5824,5824,5824,58-
09 may 202424,4924,4924,4924,4924,49-
08 may 202424,2924,2924,2924,2924,29-
07 may 202424,2324,2324,2324,2324,23-
06 may 202424,1724,1724,1724,1724,17-
03 may 202423,9923,9923,9923,9923,99-
02 may 202423,8623,8623,8623,8623,86-
01 may 202423,7723,7723,7723,7723,77-
30 abr 202423,7623,7623,7623,7623,76-
29 abr 202424,0824,0824,0824,0824,08-
26 abr 202423,9723,9723,9723,9723,97-
25 abr 202423,9623,9623,9623,9623,96-
24 abr 202424,1024,1024,1024,1024,10-
23 abr 202424,0824,0824,0824,0824,08-
22 abr 202423,9123,9123,9123,9123,91-
19 abr 202423,7323,7323,7323,7323,73-
18 abr 202423,5423,5423,5423,5423,54-
17 abr 202423,5023,5023,5023,5023,50-
16 abr 202423,5823,5823,5823,5823,58-
15 abr 202423,7223,7223,7223,7223,72-
12 abr 202423,8823,8823,8823,8823,88-
11 abr 202424,2424,2424,2424,2424,24-
10 abr 202424,2524,2524,2524,2524,25-
09 abr 202424,5724,5724,5724,5724,57-
08 abr 202424,5024,5024,5024,5024,50-
05 abr 202424,4924,4924,4924,4924,49-
04 abr 202424,3524,3524,3524,3524,35-
03 abr 202424,6124,6124,6124,6124,61-
02 abr 202424,6124,6124,6124,6124,61-
01 abr 202424,7024,7024,7024,7024,70-
28 mar 202424,8024,8024,8024,8024,80-
27 mar 202424,7024,7024,7024,7024,70-
27 mar 20240.064 Dividendo
26 mar 202424,4024,4024,4024,4024,34-
25 mar 202424,4724,4724,4724,4724,41-
22 mar 202424,5124,5124,5124,5124,45-
21 mar 202424,7024,7024,7024,7024,64-
20 mar 202424,5124,5124,5124,5124,45-
19 mar 202424,3124,3124,3124,3124,25-
18 mar 202424,2124,2124,2124,2124,15-
15 mar 202424,1324,1324,1324,1324,07-
14 mar 202424,1924,1924,1924,1924,13-
13 mar 202424,3224,3224,3224,3224,26-
12 mar 202424,2824,2824,2824,2824,22-
11 mar 202424,1924,1924,1924,1924,13-
08 mar 202424,1024,1024,1024,1024,04-
07 mar 202424,1524,1524,1524,1524,09-
06 mar 202424,0424,0424,0424,0423,98-
05 mar 202423,9223,9223,9223,9223,86-
04 mar 202423,9623,9623,9623,9623,90-
01 mar 202423,9023,9023,9023,9023,84-
29 feb 202423,7823,7823,7823,7823,72-
28 feb 202423,6923,6923,6923,6923,63-
27 feb 202423,6623,6623,6623,6623,60-
26 feb 202423,6223,6223,6223,6223,56-
23 feb 202423,7423,7423,7423,7423,68-
22 feb 202423,7023,7023,7023,7023,64-
21 feb 202423,5223,5223,5223,5223,46-
20 feb 202423,4023,4023,4023,4023,34-
16 feb 202423,4523,4523,4523,4523,39-
15 feb 202423,4823,4823,4823,4823,42-
14 feb 202423,2223,2223,2223,2223,16-
13 feb 202423,0823,0823,0823,0823,02-
12 feb 202423,4023,4023,4023,4023,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...