DWS Health and Wellness A (SUHAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 17 may 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 16 may 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 15 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 14 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 09 may 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 08 may 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 07 may 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 06 may 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 03 may 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 02 may 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 01 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 30 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 29 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 26 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 25 abr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 24 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 23 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 19 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 18 abr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 17 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 16 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 15 abr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 12 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 11 abr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 10 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 09 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 08 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 05 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 04 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 03 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 01 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 28 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 27 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 26 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 25 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 22 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 21 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 20 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 19 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 18 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 15 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 13 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 12 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 11 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 08 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 06 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 05 mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 01 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 29 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 28 feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 23 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 21 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 20 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 16 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 14 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 13 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 12 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 09 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 07 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 06 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 05 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 02 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 01 feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 31 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 30 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 ene 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 26 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 25 ene 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 24 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 23 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 22 ene 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 19 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 18 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 17 ene 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 16 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 12 ene 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 11 ene 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 10 ene 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 09 ene 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 08 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 05 ene 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 04 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 03 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 02 ene 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 29 dic 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 28 dic 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| *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.