U.S. markets open in 5 hours 9 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,580.75 +142.50 (+0.82%) E-mini Russell 2000 Index Futur
2,016.10 +26.40 (+1.33%) Petróleo
79.59 +0.59 (+0.75%) Oro
2,318.00 +7.00 (+0.30%)
Driehaus Micro Cap Growth (DMCRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 30 abr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 29 abr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 26 abr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 25 abr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 24 abr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 23 abr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 22 abr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 19 abr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 17 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 15 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 12 abr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 11 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 abr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 09 abr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 08 abr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 05 abr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 abr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 01 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 28 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 27 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 25 mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 22 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 21 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 19 mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 18 mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 15 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 13 mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 12 mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 11 mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 07 mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 05 mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 04 mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 01 mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 28 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 27 feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 23 feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 22 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 21 feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 20 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 16 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 14 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 09 feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 08 feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 07 feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 05 feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 02 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 01 feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 31 ene 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 30 ene 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 29 ene 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 25 ene 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 23 ene 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 22 ene 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 18 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 17 ene 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 16 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 12 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 09 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 05 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 02 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 29 dic 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 dic 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 27 dic 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 dic 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 dic 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 21 dic 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 20 dic 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 18 dic 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 15 dic 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 14 dic 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 dic 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 dic 2023 | 0.097 Dividendo | |||||
| 12 dic 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - |
| 11 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - |
| 08 dic 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - |
| *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.