U.S. markets open in 5 hours 12 minutes
F S&P 500
5,252.50 +6.25 (+0.12%) F Dow Jones
39,677.00 +35.00 (+0.09%) F Nasdaq
18,287.25 +32.25 (+0.18%) E-mini Russell 2000 Index Futur
2,074.20 +6.30 (+0.30%) Petróleo
78.57 +0.31 (+0.40%) Oro
2,356.30 -18.70 (-0.79%)
Delaware Mid Cap Growth Equity A (DFCIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 09 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 08 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 07 may 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 06 may 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 03 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 02 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 01 may 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 30 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 29 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 26 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 25 abr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 24 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 23 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 19 abr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 18 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 17 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 16 abr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 15 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 12 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 11 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 10 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 08 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 05 abr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 04 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 03 abr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 02 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 01 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 26 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 25 mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 22 mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 21 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 20 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 19 mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 18 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 15 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 14 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 13 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 12 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 11 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 08 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 07 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 06 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 05 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 04 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 01 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 28 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 26 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 23 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 22 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 21 feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 20 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 16 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 15 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 14 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 13 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 12 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 09 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 08 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 07 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 06 feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 05 feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 02 feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 01 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 30 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 29 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 26 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 ene 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 24 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 23 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 22 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 19 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 18 ene 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 16 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 ene 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 11 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 10 ene 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 09 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 05 ene 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 04 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 ene 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 02 ene 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 dic 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 28 dic 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 27 dic 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 26 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 dic 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 21 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 20 dic 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 18 dic 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| *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.