U.S. markets open in 6 hours 7 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,747.75 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,111.40 +1.50 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.50 -21.00 (-0.86%)
Dunham High-Yield Bond C (DCHYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 17 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 16 may 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 15 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 14 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 13 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 10 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 07 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 06 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 03 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 02 may 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 01 may 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 30 abr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 29 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 26 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 25 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 24 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 23 abr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 22 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 19 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 18 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 17 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 16 abr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 15 abr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 12 abr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 11 abr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 10 abr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 09 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 08 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 05 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 04 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 03 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 02 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 01 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 28 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 27 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 26 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 25 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 22 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 21 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 20 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 19 mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 18 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 15 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 14 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 13 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 12 mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 11 mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 08 mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 07 mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 05 mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 04 mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 01 mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 29 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 28 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 27 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 26 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 23 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 22 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 21 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 20 feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 16 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 15 feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 14 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 13 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 12 feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 09 feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 08 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 07 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 06 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 05 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 02 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 01 feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 31 ene 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 31 ene 2024 | 0.009 Dividendo | |||||
| 30 ene 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| 29 ene 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | - |
| 26 ene 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | - |
| 25 ene 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.49 | - |
| 24 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| 23 ene 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
| 22 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| 19 ene 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.46 | - |
| 18 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | - |
| 17 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | - |
| 16 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| 12 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| 11 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| 10 ene 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.48 | - |
| 09 ene 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | - |
| 08 ene 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | - |
| 05 ene 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.42 | - |
| 04 ene 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.42 | - |
| 03 ene 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | - |
| 02 ene 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | - |
| 29 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| 28 dic 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | - |
| *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.