U.S. markets closed

Driehaus Small Cap Growth Institutional (DNSMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.95-0.37 (-1.82%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202419.9519.9519.9519.9519.95-
18 abr 202420.3220.3220.3220.3220.32-
17 abr 202420.5420.5420.5420.5420.54-
16 abr 202420.8220.8220.8220.8220.82-
15 abr 202420.7220.7220.7220.7220.72-
12 abr 202421.1021.1021.1021.1021.10-
11 abr 202421.6321.6321.6321.6321.63-
10 abr 202421.4221.4221.4221.4221.42-
09 abr 202421.6621.6621.6621.6621.66-
08 abr 202421.7521.7521.7521.7521.75-
05 abr 202421.7221.7221.7221.7221.72-
04 abr 202421.4321.4321.4321.4321.43-
03 abr 202421.7721.7721.7721.7721.77-
02 abr 202421.5721.5721.5721.5721.57-
01 abr 202421.9521.9521.9521.9521.95-
28 mar 202422.0022.0022.0022.0022.00-
27 mar 202421.9921.9921.9921.9921.99-
26 mar 202421.8721.8721.8721.8721.87-
25 mar 202421.8721.8721.8721.8721.87-
22 mar 202421.9421.9421.9421.9421.94-
21 mar 202422.0522.0522.0522.0522.05-
20 mar 202421.6621.6621.6621.6621.66-
19 mar 202421.2921.2921.2921.2921.29-
18 mar 202421.1721.1721.1721.1721.17-
15 mar 202421.2721.2721.2721.2721.27-
14 mar 202421.2721.2721.2721.2721.27-
13 mar 202421.6921.6921.6921.6921.69-
12 mar 202421.6421.6421.6421.6421.64-
11 mar 202421.3221.3221.3221.3221.32-
08 mar 202421.6921.6921.6921.6921.69-
07 mar 202421.9321.9321.9321.9321.93-
06 mar 202421.7421.7421.7421.7421.74-
05 mar 202421.5121.5121.5121.5121.51-
04 mar 202421.8621.8621.8621.8621.86-
01 mar 202421.7421.7421.7421.7421.74-
29 feb 202421.3921.3921.3921.3921.39-
28 feb 202421.2421.2421.2421.2421.24-
27 feb 202421.3821.3821.3821.3821.38-
26 feb 202421.0721.0721.0721.0721.07-
23 feb 202420.7520.7520.7520.7520.75-
22 feb 202420.7620.7620.7620.7620.76-
21 feb 202420.1220.1220.1220.1220.12-
20 feb 202420.4420.4420.4420.4420.44-
16 feb 202420.8820.8820.8820.8820.88-
15 feb 202421.1621.1621.1621.1621.16-
14 feb 202420.8020.8020.8020.8020.80-
13 feb 202420.2520.2520.2520.2520.25-
12 feb 202420.7920.7920.7920.7920.79-
09 feb 202420.7820.7820.7820.7820.78-
08 feb 202420.3520.3520.3520.3520.35-
07 feb 202420.0020.0020.0020.0020.00-
06 feb 202419.8819.8819.8819.8819.88-
05 feb 202419.8919.8919.8919.8919.89-
02 feb 202419.8919.8919.8919.8919.89-
01 feb 202419.7419.7419.7419.7419.74-
31 ene 202419.2319.2319.2319.2319.23-
30 ene 202419.5419.5419.5419.5419.54-
29 ene 202419.5819.5819.5819.5819.58-
26 ene 202419.1719.1719.1719.1719.17-
25 ene 202419.1319.1319.1319.1319.13-
24 ene 202419.0519.0519.0519.0519.05-
23 ene 202419.2319.2319.2319.2319.23-
22 ene 202419.2219.2219.2219.2219.22-
19 ene 202418.8318.8318.8318.8318.83-
18 ene 202418.5018.5018.5018.5018.50-
17 ene 202418.3918.3918.3918.3918.39-
16 ene 202418.5118.5118.5118.5118.51-
12 ene 202418.5218.5218.5218.5218.52-
11 ene 202418.4918.4918.4918.4918.49-
10 ene 202418.5118.5118.5118.5118.51-
09 ene 202418.4918.4918.4918.4918.49-
08 ene 202418.3618.3618.3618.3618.36-
05 ene 202417.8117.8117.8117.8117.81-
04 ene 202417.8117.8117.8117.8117.81-
03 ene 202417.7217.7217.7217.7217.72-
02 ene 202418.2018.2018.2018.2018.20-
29 dic 202318.5218.5218.5218.5218.52-
28 dic 202318.7718.7718.7718.7718.77-
27 dic 202318.8518.8518.8518.8518.85-
26 dic 202318.7218.7218.7218.7218.72-
22 dic 202318.5018.5018.5018.5018.50-
21 dic 202318.2918.2918.2918.2918.29-
20 dic 202317.9617.9617.9617.9617.96-
19 dic 202318.3518.3518.3518.3518.35-
18 dic 202318.0818.0818.0818.0818.08-
15 dic 202318.0318.0318.0318.0318.03-
14 dic 202318.1218.1218.1218.1218.12-
13 dic 202317.8117.8117.8117.8117.81-
13 dic 20230.106 Dividendo
12 dic 202317.5217.5217.5217.5217.41-
11 dic 202317.3717.3717.3717.3717.26-
08 dic 202317.3417.3417.3417.3417.24-
07 dic 202317.1817.1817.1817.1817.08-
06 dic 202317.1517.1517.1517.1517.05-
05 dic 202317.3017.3017.3017.3017.20-
04 dic 202317.4417.4417.4417.4417.33-
01 dic 202317.2817.2817.2817.2817.18-
30 nov 202316.9416.9416.9416.9416.84-
29 nov 202316.7816.7816.7816.7816.68-
28 nov 202316.7916.7916.7916.7916.69-
*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...