U.S. markets closed
F S&P 500
5,560.75 -8.00 (-0.14%) F Dow Jones
39,641.00 -47.00 (-0.12%) F Nasdaq
20,235.25 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,052.50 -2.50 (-0.12%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,338.20 +4.80 (+0.21%)
DWS Small Cap Core S (SSLCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 01 jul 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 28 jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 27 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 26 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 25 jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 24 jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 21 jun 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 20 jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 18 jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 17 jun 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 14 jun 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 13 jun 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 12 jun 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 11 jun 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 10 jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 07 jun 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 06 jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 05 jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 04 jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 03 jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 31 may 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 30 may 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 29 may 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 28 may 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 24 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 23 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 22 may 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 21 may 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 may 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 17 may 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 16 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 15 may 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 14 may 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 13 may 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 10 may 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 09 may 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 08 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 07 may 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 06 may 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 03 may 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 02 may 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 01 may 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 30 abr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 29 abr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 26 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 25 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 24 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 23 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 22 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 19 abr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 18 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 17 abr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 16 abr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 15 abr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 12 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 11 abr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 10 abr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 09 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 abr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 05 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 03 abr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 02 abr 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 01 abr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 28 mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 27 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 26 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 25 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 22 mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 21 mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 20 mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 19 mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 18 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 15 mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 14 mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 13 mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 12 mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 11 mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 08 mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 07 mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 06 mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 05 mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 04 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 29 feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 28 feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 27 feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 26 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 23 feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 22 feb 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 21 feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 20 feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 16 feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 14 feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 13 feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 12 feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 09 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 08 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| *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.