DWS Global Small Cap R6 (KGDZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 27 jun 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 26 jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 25 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 24 jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 21 jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 20 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 18 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 17 jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 13 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 12 jun 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 11 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 10 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 07 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 06 jun 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 05 jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 04 jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 03 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 31 may 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 30 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 29 may 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 28 may 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 24 may 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 23 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 may 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 21 may 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 20 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 17 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 16 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 15 may 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 14 may 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 13 may 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 10 may 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 09 may 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 08 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 07 may 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 06 may 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 03 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 02 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 01 may 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 30 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 26 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 25 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 24 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 23 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 19 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 18 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 17 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 16 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 12 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 11 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 10 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 09 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 08 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 04 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 03 abr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 02 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 01 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 28 mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 27 mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 26 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 25 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 22 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 21 mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 20 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 19 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 18 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 15 mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 14 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 13 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 12 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 11 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 08 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 07 mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 06 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 05 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 04 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 01 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 29 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 28 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 27 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 26 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 23 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 22 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 21 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 20 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 16 feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 15 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 14 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 13 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 12 feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 09 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 08 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 07 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 06 feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| *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.