U.S. markets open in 30 minutes
F S&P 500
5,525.75 -11.25 (-0.20%) F Dow Jones
39,414.00 -112.00 (-0.28%) F Nasdaq
19,941.75 -30.50 (-0.15%) E-mini Russell 2000 Index Futur
2,034.90 -10.00 (-0.49%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,325.40 -5.40 (-0.23%)
DWS Emerging Markets Equity Inst (SEKIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 24 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 21 jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 20 jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 18 jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 17 jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 13 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 12 jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 11 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 10 jun 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 07 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 06 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 05 jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 04 jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 03 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 31 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 30 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 may 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 28 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 24 may 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 22 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 21 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 17 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 16 may 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 15 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 13 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 10 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 09 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 08 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 07 may 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 06 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 03 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 01 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 30 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 29 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 26 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 25 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 24 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 23 abr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 22 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 18 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 17 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 16 abr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 15 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 abr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 10 abr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 09 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 08 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 05 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 03 abr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 02 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 01 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 28 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 27 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 26 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 25 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 22 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 21 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 20 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 19 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 18 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 15 mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 13 mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 12 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 08 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 07 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 06 mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 05 mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 04 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 01 mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 29 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 28 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 27 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 26 feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 23 feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 22 feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 21 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 20 feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 16 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 14 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 12 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 09 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 08 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 07 feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 06 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 02 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| *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.