U.S. markets close in 2 hours 23 minutes

DWS Emerging Markets Equity Inst (SEKIX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.14-0.01 (-0.06%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024------
14 jun 202418.1418.1418.1418.1418.14-
13 jun 202418.1518.1518.1518.1518.15-
12 jun 202418.0518.0518.0518.0518.05-
11 jun 202417.9017.9017.9017.9017.90-
10 jun 202418.0318.0318.0318.0318.03-
07 jun 202418.0218.0218.0218.0218.02-
06 jun 202418.1518.1518.1518.1518.15-
05 jun 202418.0218.0218.0218.0218.02-
04 jun 202417.7117.7117.7117.7117.71-
03 jun 202418.1018.1018.1018.1018.10-
31 may 202417.8517.8517.8517.8517.85-
30 may 202418.0018.0018.0018.0018.00-
29 may 202418.0618.0618.0618.0618.06-
28 may 202418.3418.3418.3418.3418.34-
24 may 202418.3018.3018.3018.3018.30-
23 may 202418.2118.2118.2118.2118.21-
22 may 202418.3218.3218.3218.3218.32-
21 may 202418.3918.3918.3918.3918.39-
20 may 202418.5618.5618.5618.5618.56-
17 may 202418.5318.5318.5318.5318.53-
16 may 202418.5318.5318.5318.5318.53-
15 may 202418.4218.4218.4218.4218.42-
14 may 202418.2418.2418.2418.2418.24-
13 may 202418.1118.1118.1118.1118.11-
10 may 202417.9917.9917.9917.9917.99-
09 may 202417.9617.9617.9617.9617.96-
08 may 202417.9917.9917.9917.9917.99-
07 may 202418.0218.0218.0218.0218.02-
06 may 202418.0718.0718.0718.0718.07-
03 may 202418.0018.0018.0018.0018.00-
02 may 202417.7717.7717.7717.7717.77-
01 may 202417.5017.5017.5017.5017.50-
30 abr 202417.5217.5217.5217.5217.52-
29 abr 202417.7417.7417.7417.7417.74-
26 abr 202417.5917.5917.5917.5917.59-
25 abr 202417.4117.4117.4117.4117.41-
24 abr 202417.4417.4417.4417.4417.44-
23 abr 202417.2917.2917.2917.2917.29-
22 abr 202417.1017.1017.1017.1017.10-
19 abr 202416.8416.8416.8416.8416.84-
18 abr 202417.0817.0817.0817.0817.08-
17 abr 202416.9616.9616.9616.9616.96-
16 abr 202416.9616.9616.9616.9616.96-
15 abr 202417.1717.1717.1717.1717.17-
12 abr 202417.4217.4217.4217.4217.42-
11 abr 202417.8417.8417.8417.8417.84-
10 abr 202417.7617.7617.7617.7617.76-
09 abr 202417.8717.8717.8717.8717.87-
08 abr 202417.7517.7517.7517.7517.75-
05 abr 202417.7517.7517.7517.7517.75-
04 abr 202417.6817.6817.6817.6817.68-
03 abr 202417.6917.6917.6917.6917.69-
02 abr 202417.7317.7317.7317.7317.73-
01 abr 202417.6217.6217.6217.6217.62-
28 mar 202417.5817.5817.5817.5817.58-
27 mar 202417.5817.5817.5817.5817.58-
26 mar 202417.5517.5517.5517.5517.55-
25 mar 202417.5017.5017.5017.5017.50-
22 mar 202417.5417.5417.5417.5417.54-
21 mar 202417.6017.6017.6017.6017.60-
20 mar 202417.4717.4717.4717.4717.47-
19 mar 202417.2817.2817.2817.2817.28-
18 mar 202417.3917.3917.3917.3917.39-
15 mar 202417.3317.3317.3317.3317.33-
14 mar 202417.5517.5517.5517.5517.55-
13 mar 202417.6217.6217.6217.6217.62-
12 mar 202417.6317.6317.6317.6317.63-
11 mar 202417.4217.4217.4217.4217.42-
08 mar 202417.3717.3717.3717.3717.37-
07 mar 202417.4217.4217.4217.4217.42-
06 mar 202417.3017.3017.3017.3017.30-
05 mar 202417.0817.0817.0817.0817.08-
04 mar 202417.2617.2617.2617.2617.26-
01 mar 202417.2417.2417.2417.2417.24-
29 feb 202417.0317.0317.0317.0317.03-
28 feb 202417.0217.0217.0217.0217.02-
27 feb 202417.1517.1517.1517.1517.15-
26 feb 202417.1217.1217.1217.1217.12-
23 feb 202417.1317.1317.1317.1317.13-
22 feb 202417.2617.2617.2617.2617.26-
21 feb 202417.0217.0217.0217.0217.02-
20 feb 202417.0417.0417.0417.0417.04-
16 feb 202417.0517.0517.0517.0517.05-
15 feb 202417.0217.0217.0217.0217.02-
14 feb 202416.9516.9516.9516.9516.95-
13 feb 202416.7716.7716.7716.7716.77-
12 feb 202416.8916.8916.8916.8916.89-
09 feb 202416.9116.9116.9116.9116.91-
08 feb 202416.8516.8516.8516.8516.85-
07 feb 202416.9316.9316.9316.9316.93-
06 feb 202416.8516.8516.8516.8516.85-
05 feb 202416.6316.6316.6316.6316.63-
02 feb 202416.6416.6416.6416.6416.64-
01 feb 202416.6216.6216.6216.6216.62-
31 ene 202416.4516.4516.4516.4516.45-
30 ene 202416.6016.6016.6016.6016.60-
29 ene 202416.7216.7216.7216.7216.72-
26 ene 202416.6716.6716.6716.6716.67-
25 ene 202416.6516.6516.6516.6516.65-
*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...