Mercados españoles abiertos en 41 mins

Zacks Dividend Investor (ZDIVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,02+0,02 (+0,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202425,0225,0225,0225,0225,02-
26 jun 202425,0025,0025,0025,0025,00-
25 jun 202425,0925,0925,0925,0925,09-
24 jun 202425,3125,3125,3125,3125,31-
21 jun 202425,1325,1325,1325,1325,13-
20 jun 202425,1425,1425,1425,1425,14-
18 jun 202425,0825,0825,0825,0825,08-
17 jun 202424,9724,9724,9724,9724,97-
14 jun 202424,8224,8224,8224,8224,82-
13 jun 202424,9124,9124,9124,9124,91-
12 jun 202424,8724,8724,8724,8724,87-
11 jun 202424,8024,8024,8024,8024,80-
10 jun 202424,9224,9224,9224,9224,92-
07 jun 202424,8824,8824,8824,8824,88-
06 jun 202424,8924,8924,8924,8924,89-
05 jun 202424,9124,9124,9124,9124,91-
04 jun 202424,8224,8224,8224,8224,82-
03 jun 202424,8324,8324,8324,8324,83-
31 may 202424,9824,9824,9824,9824,98-
30 may 202424,6124,6124,6124,6124,61-
29 may 202424,5224,5224,5224,5224,52-
28 may 202424,7824,7824,7824,7824,78-
24 may 202424,9524,9524,9524,9524,95-
23 may 202424,8424,8424,8424,8424,84-
22 may 202425,1825,1825,1825,1825,18-
21 may 202425,2625,2625,2625,2625,26-
20 may 202425,2325,2325,2325,2325,23-
17 may 202425,3525,3525,3525,3525,35-
16 may 202425,2625,2625,2625,2625,26-
15 may 202425,2925,2925,2925,2925,29-
14 may 202425,0725,0725,0725,0725,07-
13 may 202424,9624,9624,9624,9624,96-
10 may 202424,9824,9824,9824,9824,98-
09 may 202424,8824,8824,8824,8824,88-
08 may 202424,6824,6824,6824,6824,68-
07 may 202424,6224,6224,6224,6224,62-
06 may 202424,5624,5624,5624,5624,56-
03 may 202424,3824,3824,3824,3824,38-
02 may 202424,2524,2524,2524,2524,25-
01 may 202424,1524,1524,1524,1524,15-
30 abr 202424,1424,1424,1424,1424,14-
29 abr 202424,4724,4724,4724,4724,47-
26 abr 202424,3524,3524,3524,3524,35-
25 abr 202424,3424,3424,3424,3424,34-
24 abr 202424,4924,4924,4924,4924,49-
23 abr 202424,4724,4724,4724,4724,47-
22 abr 202424,3024,3024,3024,3024,30-
19 abr 202424,1124,1124,1124,1124,11-
18 abr 202423,9223,9223,9223,9223,92-
17 abr 202423,8923,8923,8923,8923,89-
16 abr 202423,9623,9623,9623,9623,96-
15 abr 202424,1124,1124,1124,1124,11-
12 abr 202424,2724,2724,2724,2724,27-
11 abr 202424,6424,6424,6424,6424,64-
10 abr 202424,6424,6424,6424,6424,64-
09 abr 202424,9724,9724,9724,9724,97-
08 abr 202424,9024,9024,9024,9024,90-
05 abr 202424,8924,8924,8924,8924,89-
04 abr 202424,7424,7424,7424,7424,74-
03 abr 202425,0225,0225,0225,0225,02-
02 abr 202425,0125,0125,0125,0125,01-
01 abr 202425,1125,1125,1125,1125,11-
28 mar 202425,2125,2125,2125,2125,21-
27 mar 202425,1125,1125,1125,1125,11-
27 mar 20240.05 Dividendo
26 mar 202424,7924,7924,7924,7924,74-
25 mar 202424,8624,8624,8624,8624,81-
22 mar 202424,9024,9024,9024,9024,85-
21 mar 202425,1025,1025,1025,1025,05-
20 mar 202424,9024,9024,9024,9024,85-
19 mar 202424,6924,6924,6924,6924,64-
18 mar 202424,5924,5924,5924,5924,54-
15 mar 202424,5124,5124,5124,5124,46-
14 mar 202424,5824,5824,5824,5824,53-
13 mar 202424,7124,7124,7124,7124,66-
12 mar 202424,6724,6724,6724,6724,62-
11 mar 202424,5724,5724,5724,5724,52-
08 mar 202424,4824,4824,4824,4824,43-
07 mar 202424,5424,5424,5424,5424,49-
06 mar 202424,4224,4224,4224,4224,37-
05 mar 202424,3024,3024,3024,3024,25-
04 mar 202424,3424,3424,3424,3424,29-
01 mar 202424,2824,2824,2824,2824,23-
29 feb 202424,1624,1624,1624,1624,11-
28 feb 202424,0724,0724,0724,0724,02-
27 feb 202424,0424,0424,0424,0423,99-
26 feb 202424,0024,0024,0024,0023,95-
23 feb 202424,1224,1224,1224,1224,07-
22 feb 202424,0824,0824,0824,0824,03-
21 feb 202423,9023,9023,9023,9023,85-
20 feb 202423,7823,7823,7823,7823,73-
16 feb 202423,8223,8223,8223,8223,77-
15 feb 202423,8623,8623,8623,8623,81-
14 feb 202423,5923,5923,5923,5923,54-
13 feb 202423,4523,4523,4523,4523,40-
12 feb 202423,7823,7823,7823,7823,73-
09 feb 202423,6723,6723,6723,6723,62-
08 feb 202423,7123,7123,7123,7123,66-
07 feb 202423,7123,7123,7123,7123,66-
06 feb 202423,5923,5923,5923,5923,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...