DWS Small Cap Growth Inst (SSDIX)
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 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 02 jul 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 01 jul 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 28 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 27 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 26 jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 25 jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 24 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 21 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 20 jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 18 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 17 jun 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 14 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 13 jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 12 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 11 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 10 jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 07 jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 06 jun 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 05 jun 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 04 jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 03 jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 31 may 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 30 may 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 29 may 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 28 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 24 may 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 23 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 22 may 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 21 may 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 20 may 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 17 may 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 may 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 15 may 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 14 may 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 13 may 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 10 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 09 may 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 08 may 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 07 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 06 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 03 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 02 may 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 01 may 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 30 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 29 abr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 26 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 25 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 24 abr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 23 abr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 22 abr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 19 abr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 18 abr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 17 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 16 abr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 15 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 12 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 11 abr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 10 abr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 09 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 08 abr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 05 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 04 abr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 03 abr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 02 abr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 01 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 28 mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 27 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 26 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 25 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 22 mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 21 mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 20 mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 19 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 18 mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 15 mar 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 14 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 13 mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 12 mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 11 mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 08 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 07 mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 06 mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 05 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 04 mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 01 mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 29 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 28 feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 27 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 26 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 23 feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 22 feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 21 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 20 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 16 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 15 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 14 feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 13 feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 12 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 09 feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| *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.