DWS CROCI Equity Dividend Fd (KDHSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 02 jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 01 jul 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 28 jun 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 27 jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 26 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 25 jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 24 jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 21 jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 20 jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 18 jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 17 jun 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 14 jun 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 jun 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 12 jun 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 11 jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 10 jun 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 07 jun 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 06 jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 05 jun 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 04 jun 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 03 jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 31 may 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 30 may 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 29 may 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 28 may 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 24 may 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 23 may 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 22 may 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 21 may 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 20 may 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 17 may 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 16 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 15 may 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 14 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 13 may 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 10 may 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 09 may 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 08 may 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 07 may 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 06 may 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 03 may 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 02 may 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 01 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 30 abr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 29 abr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 26 abr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 25 abr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 24 abr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 23 abr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 22 abr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 19 abr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 18 abr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 17 abr 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 16 abr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 15 abr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 12 abr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 11 abr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 10 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 09 abr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 08 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 abr 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 04 abr 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 03 abr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 02 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 01 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 28 mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 27 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 26 mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 25 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 22 mar 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 21 mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 21 mar 2024 | 0.361 Dividendo | |||||
| 20 mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.56 | - |
| 19 mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.27 | - |
| 18 mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 54.97 | - |
| 15 mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.64 | - |
| 14 mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.57 | - |
| 13 mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 54.93 | - |
| 12 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.63 | - |
| 11 mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.53 | - |
| 08 mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.18 | - |
| 07 mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.91 | - |
| 06 mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.84 | - |
| 05 mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.50 | - |
| 04 mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.31 | - |
| 01 mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.10 | - |
| 29 feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.91 | - |
| 28 feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.81 | - |
| 27 feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.96 | - |
| 26 feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 52.99 | - |
| 23 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.21 | - |
| 22 feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.98 | - |
| 21 feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.74 | - |
| 20 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.38 | - |
| 16 feb 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.27 | - |
| 15 feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.34 | - |
| 14 feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.68 | - |
| 13 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.66 | - |
| 12 feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.25 | - |
| *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.