U.S. markets open in 4 hours 54 minutes
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,938.00 -6.00 (-0.02%) F Nasdaq
18,742.00 -21.00 (-0.11%) E-mini Russell 2000 Index Futur
2,107.30 -2.60 (-0.12%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,420.60 -17.90 (-0.73%)
Driehaus Small Cap Growth Institutional (DNSMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 17 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 16 may 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 15 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 13 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 10 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 09 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 08 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 07 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 06 may 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 02 may 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 01 may 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 30 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 26 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 25 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 24 abr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 23 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 22 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 19 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 18 abr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 17 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 16 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 15 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 11 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 09 abr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 08 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 05 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 04 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 02 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 28 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 26 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 25 mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 22 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 21 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 20 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 19 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 18 mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 15 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 14 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 13 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 11 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 08 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 07 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 06 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 05 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 04 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 01 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 29 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 28 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 27 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 26 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 21 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 20 feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 16 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 15 feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 14 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 12 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 09 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 07 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 05 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 02 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 01 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 31 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 30 ene 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 29 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 26 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 25 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 24 ene 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 23 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 22 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 18 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 ene 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 16 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 12 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 11 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 09 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 08 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 05 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 04 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 ene 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 02 ene 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 dic 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 28 dic 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 27 dic 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| *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.