DWS CROCI International Fund (SUIAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 02 jul 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 01 jul 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 28 jun 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 27 jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 26 jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 25 jun 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 24 jun 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 21 jun 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 20 jun 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 18 jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 17 jun 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 14 jun 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 13 jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 12 jun 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 11 jun 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 10 jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 07 jun 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 06 jun 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 05 jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 04 jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 03 jun 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 31 may 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 30 may 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 29 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 28 may 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 24 may 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 23 may 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 22 may 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 21 may 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 20 may 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 17 may 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 16 may 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 15 may 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 14 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 13 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 10 may 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 09 may 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 08 may 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 07 may 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 06 may 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 03 may 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 02 may 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 01 may 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 30 abr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 29 abr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 26 abr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 25 abr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 24 abr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 23 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 22 abr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 19 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 18 abr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 17 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 16 abr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 15 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 12 abr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 11 abr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 10 abr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 09 abr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 08 abr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 05 abr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 04 abr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 03 abr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 02 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 01 abr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 28 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 27 mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 26 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 25 mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 22 mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 21 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 20 mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 19 mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 18 mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 15 mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 14 mar 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 13 mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 12 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 11 mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 08 mar 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 07 mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 06 mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 05 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 04 mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 01 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 29 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 28 feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| 27 feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 26 feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 23 feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 22 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 21 feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 20 feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 16 feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 15 feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 14 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 12 feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 09 feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| *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.