U.S. markets open in 5 hours 43 minutes
F S&P 500
5,593.75 +3.50 (+0.06%) F Dow Jones
39,684.00 +48.00 (+0.12%) F Nasdaq
20,430.75 +19.25 (+0.09%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
84.16 +0.28 (+0.33%) Oro
2,371.70 +2.30 (+0.10%)
DWS Global Small Cap S (SGSCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 02 jul 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 01 jul 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 28 jun 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 27 jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 26 jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 25 jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 24 jun 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 21 jun 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 20 jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 18 jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 17 jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 14 jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 13 jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 12 jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 11 jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 10 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 07 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 06 jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 05 jun 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 04 jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 03 jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 31 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 30 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 29 may 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 28 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 24 may 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 23 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 21 may 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 20 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 17 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 16 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 may 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 14 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 13 may 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 10 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 09 may 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 08 may 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 07 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 06 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 03 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 may 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 01 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 30 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 29 abr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 26 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 25 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 24 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 23 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 22 abr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 19 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 17 abr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 15 abr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 12 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 11 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 10 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 09 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 08 abr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 05 abr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 04 abr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 03 abr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 02 abr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 01 abr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 28 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 27 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 26 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 25 mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 22 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 21 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 19 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 18 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 15 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 12 mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 11 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 08 mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 07 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 06 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 05 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 04 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 01 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 29 feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 28 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 27 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 26 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 23 feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 21 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 20 feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 16 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 15 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 14 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 13 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 12 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 09 feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| *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.