U.S. markets closed

DWS Small Cap Core S (SSLCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
45.76-0.09 (-0.20%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202445.7645.7645.7645.7645.76-
15 abr 202445.8545.8545.8545.8545.85-
12 abr 202446.2546.2546.2546.2546.25-
11 abr 202446.8346.8346.8346.8346.83-
10 abr 202446.7446.7446.7446.7446.74-
09 abr 202447.7747.7747.7747.7747.77-
08 abr 202447.5747.5747.5747.5747.57-
05 abr 202447.3047.3047.3047.3047.30-
04 abr 202447.0447.0447.0447.0447.04-
03 abr 202447.3847.3847.3847.3847.38-
02 abr 202447.1747.1747.1747.1747.17-
01 abr 202447.8247.8247.8247.8247.82-
28 mar 202448.2848.2848.2848.2848.28-
27 mar 202447.9847.9847.9847.9847.98-
26 mar 202447.1647.1647.1647.1647.16-
25 mar 202447.1647.1647.1647.1647.16-
22 mar 202447.2447.2447.2447.2447.24-
21 mar 202447.6847.6847.6847.6847.68-
20 mar 202447.5347.5347.5347.5347.53-
19 mar 202446.8546.8546.8546.8546.85-
18 mar 202446.3846.3846.3846.3846.38-
15 mar 202446.4346.4346.4346.4346.43-
14 mar 202446.2846.2846.2846.2846.28-
13 mar 202446.8646.8646.8646.8646.86-
12 mar 202446.9846.9846.9846.9846.98-
11 mar 202447.0747.0747.0747.0747.07-
08 mar 202447.3147.3147.3147.3147.31-
07 mar 202447.4147.4147.4147.4147.41-
06 mar 202447.1647.1647.1647.1647.16-
05 mar 202447.0347.0347.0347.0347.03-
04 mar 202447.4047.4047.4047.4047.40-
01 mar 202447.3747.3747.3747.3747.37-
29 feb 202446.8846.8846.8846.8846.88-
28 feb 202446.6846.6846.6846.6846.68-
27 feb 202447.1647.1647.1647.1647.16-
26 feb 202446.6346.6346.6346.6346.63-
23 feb 202446.3546.3546.3546.3546.35-
22 feb 202446.0646.0646.0646.0646.06-
21 feb 202445.7745.7745.7745.7745.77-
20 feb 202445.7145.7145.7145.7145.71-
16 feb 202446.2646.2646.2646.2646.26-
15 feb 202447.0147.0147.0147.0147.01-
14 feb 202446.4146.4146.4146.4146.41-
13 feb 202445.6645.6645.6645.6645.66-
12 feb 202446.8546.8546.8546.8546.85-
09 feb 202446.3246.3246.3246.3246.32-
08 feb 202446.0046.0046.0046.0046.00-
07 feb 202445.5845.5845.5845.5845.58-
06 feb 202445.5445.5445.5445.5445.54-
05 feb 202445.3945.3945.3945.3945.39-
02 feb 202446.1046.1046.1046.1046.10-
01 feb 202446.3246.3246.3246.3246.32-
31 ene 202445.9445.9445.9445.9445.94-
30 ene 202446.8146.8146.8146.8146.81-
29 ene 202446.8746.8746.8746.8746.87-
26 ene 202446.3046.3046.3046.3046.30-
25 ene 202446.1146.1146.1146.1146.11-
24 ene 202445.8745.8745.8745.8745.87-
23 ene 202446.1446.1446.1446.1446.14-
22 ene 202446.4346.4346.4346.4346.43-
19 ene 202445.7345.7345.7345.7345.73-
18 ene 202445.3245.3245.3245.3245.32-
17 ene 202444.9544.9544.9544.9544.95-
16 ene 202445.0545.0545.0545.0545.05-
12 ene 202445.5445.5445.5445.5445.54-
11 ene 202445.5245.5245.5245.5245.52-
10 ene 202445.7845.7845.7845.7845.78-
09 ene 202445.8745.8745.8745.8745.87-
08 ene 202446.2146.2146.2146.2146.21-
05 ene 202445.7145.7145.7145.7145.71-
04 ene 202445.7345.7345.7345.7345.73-
03 ene 202445.7545.7545.7545.7545.75-
02 ene 202446.5146.5146.5146.5146.51-
29 dic 202346.6146.6146.6146.6146.61-
28 dic 202347.0047.0047.0047.0047.00-
27 dic 202347.1247.1247.1247.1247.12-
26 dic 202347.0447.0447.0447.0447.04-
22 dic 202346.6146.6146.6146.6146.61-
21 dic 202346.3746.3746.3746.3746.37-
20 dic 202345.9645.9645.9645.9645.96-
19 dic 202346.4846.4846.4846.4846.48-
19 dic 20230.317 Dividendo
18 dic 202346.0246.0246.0246.0245.70-
15 dic 202346.1046.1046.1046.1045.78-
14 dic 202346.3346.3346.3346.3346.01-
13 dic 202345.6145.6145.6145.6145.30-
12 dic 202344.5944.5944.5944.5944.28-
11 dic 202344.7444.7444.7444.7444.43-
08 dic 202344.6944.6944.6944.6944.38-
07 dic 202344.5444.5444.5444.5444.23-
06 dic 202344.4244.4244.4244.4244.11-
05 dic 202344.5544.5544.5544.5544.24-
04 dic 202344.9144.9144.9144.9144.60-
01 dic 202344.5844.5844.5844.5844.27-
30 nov 202343.7843.7843.7843.7843.48-
29 nov 202343.5543.5543.5543.5543.25-
28 nov 202343.4443.4443.4443.4443.14-
27 nov 202343.6743.6743.6743.6743.37-
24 nov 202343.6843.6843.6843.6843.38-
22 nov 202343.5443.5443.5443.5443.24-
*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...