U.S. markets open in 1 minute
F S&P 500
5,212.75 0.00 (0.00%) F Dow Jones
39,118.00 -77.00 (-0.20%) F Nasdaq
18,193.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,066.20 +1.40 (+0.07%) Petróleo
79.08 +0.09 (+0.11%) Oro
2,321.00 -1.30 (-0.06%)
Delaware Healthcare R (DLRHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 07 may 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 06 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 03 may 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 02 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 01 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 30 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 29 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 26 abr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 25 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 24 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 23 abr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 22 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 19 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 18 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 17 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 15 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 abr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 11 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 10 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 09 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 08 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 05 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 04 abr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 03 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 02 abr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 01 abr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 28 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 27 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 26 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 25 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 21 mar 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 20 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 19 mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 18 mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 15 mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 14 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 13 mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 12 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 11 mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 08 mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 07 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 06 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 05 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 04 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 01 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 29 feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 26 feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 23 feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 22 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 21 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 20 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 16 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 14 feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 13 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 12 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 07 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 06 feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 05 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 02 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 01 feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 31 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 30 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 29 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 26 ene 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 25 ene 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 24 ene 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 23 ene 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 ene 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 ene 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 ene 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 ene 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 16 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 ene 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 11 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 10 ene 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 09 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 ene 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 05 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 04 ene 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 03 ene 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 02 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 29 dic 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 29 dic 2023 | 0.086 Dividendo | |||||
| 28 dic 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | - |
| 27 dic 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | - |
| 26 dic 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.83 | - |
| 22 dic 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | - |
| 21 dic 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
| 20 dic 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.23 | - |
| 19 dic 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | - |
| 18 dic 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.43 | - |
| 15 dic 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.44 | - |
| *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.