U.S. markets open in 1 hour 38 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,427.00 -99.00 (-0.25%) F Nasdaq
19,988.25 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,322.30 -8.50 (-0.36%)
DWS Health and Wellness Inst (SUHIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 24 jun 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 21 jun 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 20 jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 18 jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 17 jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 14 jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 13 jun 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 12 jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 11 jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 10 jun 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 07 jun 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 06 jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 05 jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 04 jun 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 03 jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 31 may 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 30 may 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 29 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 28 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 24 may 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 23 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 22 may 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 21 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 may 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 17 may 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 15 may 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 14 may 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 13 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 10 may 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 09 may 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 08 may 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 07 may 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 06 may 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 03 may 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 02 may 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 01 may 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 30 abr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 29 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 25 abr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 24 abr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 23 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 22 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 19 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 18 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 17 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 16 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 15 abr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 12 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 11 abr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 10 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 09 abr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 08 abr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 05 abr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 04 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 03 abr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 02 abr 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 01 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 28 mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 27 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 26 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 25 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 22 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 21 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 20 mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 19 mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 18 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 15 mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 14 mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 13 mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 12 mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 11 mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 08 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 07 mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 06 mar 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 05 mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 04 mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 01 mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 29 feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 28 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 27 feb 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 26 feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 23 feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 22 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 21 feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 20 feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 16 feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 15 feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 14 feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 13 feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 12 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 09 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 08 feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 07 feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 06 feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 05 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 02 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 01 feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| *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.