U.S. markets open in 1 hour 57 minutes
F S&P 500
5,288.25 -36.50 (-0.69%) F Dow Jones
38,687.00 -257.00 (-0.66%) F Nasdaq
18,801.75 -138.75 (-0.73%) E-mini Russell 2000 Index Futur
2,050.00 -23.20 (-1.12%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,345.20 -11.30 (-0.48%)
Delaware Small Cap Core R (DCCRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 23 may 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 22 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 21 may 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 may 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 17 may 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 16 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 15 may 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 14 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 13 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 10 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 09 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 08 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 07 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 06 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 03 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 02 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 01 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 30 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 29 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 26 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 25 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 24 abr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 22 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 19 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 16 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 15 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 12 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 11 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 10 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 08 abr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 05 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 04 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 03 abr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 02 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 01 abr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 28 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 27 mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 26 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 25 mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 22 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 21 mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 20 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 19 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 15 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 14 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 13 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 08 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 06 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 04 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 01 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 29 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 28 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 27 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 26 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 23 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 22 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 21 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 20 feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 16 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 15 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 14 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 13 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 12 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 09 feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 08 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 07 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 06 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 02 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 01 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 31 ene 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 30 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 29 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 25 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 23 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 22 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 19 ene 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 18 ene 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 16 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 12 ene 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 11 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 ene 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 09 ene 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 08 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 05 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 04 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.