Delaware Small Cap Value R6 (DVZRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 30 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| 29 may 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 28 may 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 24 may 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 23 may 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 22 may 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 21 may 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 20 may 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 17 may 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| 16 may 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 15 may 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 14 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 13 may 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 10 may 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 09 may 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 08 may 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 07 may 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 06 may 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 03 may 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| 02 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 01 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 30 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 29 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 26 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 25 abr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| 24 abr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 23 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 abr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 19 abr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 18 abr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 17 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 16 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 15 abr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 12 abr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 11 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 10 abr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 09 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 08 abr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 05 abr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 04 abr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 03 abr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 02 abr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 01 abr 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 28 mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| 27 mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 26 mar 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 25 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 22 mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 21 mar 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 20 mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 19 mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 18 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 15 mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 14 mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 13 mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
| 12 mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 11 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 08 mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 07 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 06 mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 05 mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 04 mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 01 mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 29 feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| 28 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 27 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 26 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 23 feb 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 22 feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 21 feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
| 20 feb 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 16 feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 15 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 14 feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 13 feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 12 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 09 feb 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| 08 feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 07 feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 06 feb 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 05 feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 02 feb 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 01 feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 31 ene 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 30 ene 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 29 ene 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 26 ene 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 25 ene 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 24 ene 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 23 ene 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 22 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 19 ene 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 18 ene 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 17 ene 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 16 ene 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 12 ene 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 11 ene 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 10 ene 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 09 ene 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| *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.