Dodge & Cox International Stock Fund (DODFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 16 may 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 15 may 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 14 may 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 13 may 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 10 may 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 09 may 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 08 may 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 07 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 06 may 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 03 may 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 02 may 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 01 may 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 30 abr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 29 abr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 26 abr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 25 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 24 abr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 23 abr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 22 abr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 19 abr 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 18 abr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 17 abr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 16 abr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 15 abr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 12 abr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 11 abr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 10 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 09 abr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 08 abr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 05 abr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 04 abr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 03 abr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 02 abr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 01 abr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 28 mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 27 mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 26 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 25 mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 22 mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 21 mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 20 mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 19 mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 18 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 15 mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 14 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 13 mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 12 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 11 mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 08 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 07 mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 06 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 05 mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 04 mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 01 mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 29 feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 28 feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 27 feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 26 feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 23 feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 22 feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 21 feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 20 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 16 feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 15 feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 14 feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 13 feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 12 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 09 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 08 feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 07 feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 06 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 05 feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 02 feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 01 feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 31 ene 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 30 ene 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 29 ene 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 26 ene 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 25 ene 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 24 ene 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 23 ene 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 22 ene 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 19 ene 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 18 ene 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 17 ene 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 16 ene 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 12 ene 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 11 ene 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 10 ene 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 09 ene 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 08 ene 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 05 ene 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 04 ene 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 03 ene 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 02 ene 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 29 dic 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 28 dic 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 27 dic 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 26 dic 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| *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.