U.S. markets open in 1 hour 49 minutes
F S&P 500
5,255.00 +16.00 (+0.31%) F Dow Jones
39,627.00 +91.00 (+0.23%) F Nasdaq
18,286.25 +71.75 (+0.39%) E-mini Russell 2000 Index Futur
2,093.00 +8.90 (+0.43%) Petróleo
79.81 +0.55 (+0.69%) Oro
2,380.30 +40.00 (+1.71%)
Dana Large Cap Equity Institutional (DLCIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 08 may 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 07 may 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 03 may 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 may 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 01 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 30 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 29 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 26 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 25 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 24 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 23 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 22 abr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 19 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 18 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 17 abr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 16 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 15 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 12 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 10 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 09 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 08 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 05 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 04 abr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 03 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 02 abr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 01 abr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 28 mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 27 mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 26 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 25 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 22 mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 21 mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 20 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 19 mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 18 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 14 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 13 mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 11 mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 08 mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 08 mar 2024 | 0.024 Dividendo | |||||
| 07 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.48 | - |
| 06 mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.19 | - |
| 05 mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | - |
| 04 mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.32 | - |
| 01 mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.40 | - |
| 29 feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.11 | - |
| 28 feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.96 | - |
| 27 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
| 26 feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
| 23 feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | - |
| 22 feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.90 | - |
| 21 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.41 | - |
| 20 feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.50 | - |
| 16 feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.64 | - |
| 15 feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.75 | - |
| 14 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.61 | - |
| 13 feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.36 | - |
| 12 feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.66 | - |
| 09 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.70 | - |
| 08 feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.54 | - |
| 07 feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.51 | - |
| 06 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | - |
| 05 feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | - |
| 02 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 01 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.14 | - |
| 31 ene 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.79 | - |
| 30 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | - |
| 29 ene 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.11 | - |
| 26 ene 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.93 | - |
| 25 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.89 | - |
| 24 ene 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.75 | - |
| 23 ene 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.74 | - |
| 22 ene 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.70 | - |
| 19 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.63 | - |
| 18 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - |
| 17 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - |
| 16 ene 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.28 | - |
| 12 ene 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.35 | - |
| 11 ene 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.31 | - |
| 10 ene 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.26 | - |
| 09 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.14 | - |
| 08 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.14 | - |
| 05 ene 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.83 | - |
| 04 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.78 | - |
| 03 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.84 | - |
| 02 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.92 | - |
| 29 dic 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.03 | - |
| 28 dic 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.04 | - |
| 27 dic 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.03 | - |
| 27 dic 2023 | 0.073 Dividendo | |||||
| 27 dic 2023 | 2.509 Ganancias de capital | |||||
| 26 dic 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 21.02 | - |
| 22 dic 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 20.95 | - |
| 21 dic 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 20.91 | - |
| 20 dic 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 20.71 | - |
| *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.