U.S. markets open in 1 hour 42 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,114.00 -43.00 (-0.11%) F Nasdaq
18,916.25 +40.25 (+0.21%) E-mini Russell 2000 Index Futur
2,084.40 +7.90 (+0.38%) Petróleo
78.84 +1.12 (+1.44%) Oro
2,346.80 +12.30 (+0.53%)
Delaware Healthcare C (DLHCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 23 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 may 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 may 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 20 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 16 may 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 15 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 14 may 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 13 may 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 10 may 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 09 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 08 may 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 07 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 06 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 03 may 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 02 may 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 01 may 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 30 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 29 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 26 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 25 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 24 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 23 abr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 22 abr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 19 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 18 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 17 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 16 abr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 15 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 11 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 10 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 09 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 08 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 05 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 04 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 02 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 01 abr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 28 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 26 mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 22 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 21 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 20 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 19 mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 18 mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 15 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 14 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 13 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 12 mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 11 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 08 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 07 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 06 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 04 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 29 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 28 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 23 feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 21 feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 20 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 16 feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 15 feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 14 feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 13 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 08 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 05 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 02 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 01 feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 31 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 30 ene 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 29 ene 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 26 ene 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 ene 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 24 ene 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 ene 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 22 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 19 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 18 ene 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 17 ene 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 16 ene 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 12 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 11 ene 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 09 ene 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 08 ene 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 05 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 04 ene 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 03 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| *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.