DWS CROCI International Inst (SUIIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 27 jun 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 26 jun 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 25 jun 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 24 jun 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 21 jun 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 20 jun 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 18 jun 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 17 jun 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 14 jun 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 13 jun 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 12 jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 11 jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 10 jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 07 jun 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 06 jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 05 jun 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 04 jun 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 03 jun 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 31 may 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 30 may 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 29 may 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 28 may 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 24 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 23 may 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 22 may 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 21 may 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 20 may 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 17 may 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 16 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 15 may 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 14 may 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 13 may 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 10 may 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 09 may 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 08 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 07 may 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 06 may 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 03 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 02 may 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 01 may 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 30 abr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 29 abr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 26 abr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 25 abr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 24 abr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 23 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 22 abr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 19 abr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 18 abr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 17 abr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 16 abr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 15 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 12 abr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 11 abr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 10 abr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 09 abr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 08 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 05 abr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 04 abr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 03 abr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 02 abr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 01 abr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 28 mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 27 mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 26 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 25 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 22 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 21 mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 20 mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 19 mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 18 mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 15 mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 14 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 13 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 12 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 11 mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 08 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 07 mar 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| 06 mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 05 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 04 mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 01 mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 29 feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 28 feb 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 27 feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 26 feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 23 feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 22 feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 21 feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 20 feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 16 feb 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 15 feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 14 feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 13 feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 12 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 09 feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 08 feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 07 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 06 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.