U.S. markets closed
F S&P 500
5,242.75 -3.50 (-0.07%) F Dow Jones
39,630.00 -12.00 (-0.03%) F Nasdaq
18,245.75 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,068.00 +0.10 (+0.00%) Petróleo
78.00 -0.26 (-0.33%) Oro
2,367.70 -7.30 (-0.31%)
Dunham International Stock C (DCINX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 09 may 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 08 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 07 may 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 06 may 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 03 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 02 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 01 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 30 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 29 abr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 26 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 25 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 23 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 22 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 19 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 17 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 16 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 15 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 11 abr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 10 abr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 09 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 08 abr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 04 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 03 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 02 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 01 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 27 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 25 mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 21 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 20 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 19 mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 18 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 15 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 14 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 13 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 11 mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 08 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 07 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 06 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 05 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 04 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 01 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 29 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 28 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 27 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 26 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 23 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 21 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 20 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 16 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 14 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 13 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 12 feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 09 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 07 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 06 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 05 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 02 feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 01 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 31 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 30 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 29 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 26 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 24 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 ene 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 22 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 18 ene 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 17 ene 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 16 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 12 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 10 ene 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 09 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 08 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 05 ene 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 04 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 03 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 02 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 29 dic 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 28 dic 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 27 dic 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 27 dic 2023 | 0.375 Dividendo | |||||
| 27 dic 2023 | 0.165 Ganancias de capital | |||||
| 26 dic 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.55 | - |
| 22 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.51 | - |
| 21 dic 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 15.49 | - |
| 20 dic 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.28 | - |
| *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.