Davis Opportunity C (DGOCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 02 jul 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 01 jul 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 28 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 27 jun 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 26 jun 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 25 jun 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 24 jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 21 jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 20 jun 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 18 jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 17 jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 14 jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 13 jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 12 jun 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 11 jun 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 10 jun 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 07 jun 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 06 jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 05 jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 04 jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 03 jun 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 31 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 30 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 28 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 24 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 23 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 22 may 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 21 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 20 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 17 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 16 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 15 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 14 may 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 13 may 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 10 may 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 09 may 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 08 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 07 may 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 06 may 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 03 may 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 02 may 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 01 may 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 30 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 29 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 26 abr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 25 abr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 24 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 23 abr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 22 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 19 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 18 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 17 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 16 abr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 15 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 12 abr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 11 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 10 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 09 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 08 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 05 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 04 abr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 03 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 02 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 01 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 28 mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 27 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 26 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 25 mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 22 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 21 mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 20 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 19 mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 18 mar 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 15 mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 14 mar 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 13 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 12 mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 11 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 08 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 07 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 06 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 05 mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 04 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 01 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 28 feb 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 27 feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 26 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 23 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 22 feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 21 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 20 feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 16 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 15 feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 14 feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 13 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 12 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 09 feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| *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.