U.S. markets closed
F S&P 500
5,564.25 -4.50 (-0.08%) F Dow Jones
39,657.00 -31.00 (-0.08%) F Nasdaq
20,243.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,053.10 -1.90 (-0.09%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,337.80 +4.40 (+0.19%)
DWS Core Equity Inst (SUWIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 01 jul 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 28 jun 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 27 jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 26 jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 24 jun 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 21 jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 20 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 18 jun 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 17 jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 14 jun 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 13 jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 12 jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 11 jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 10 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 07 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 06 jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 05 jun 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 04 jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 03 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 31 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 30 may 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 29 may 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 28 may 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 24 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 23 may 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 22 may 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 21 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 20 may 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 17 may 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 16 may 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 15 may 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 14 may 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 13 may 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 10 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 09 may 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 08 may 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 07 may 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 06 may 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 03 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 02 may 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 01 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 30 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 29 abr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 26 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 25 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 24 abr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 23 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 22 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 19 abr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 18 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 17 abr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 16 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 15 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 12 abr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 11 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 10 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 09 abr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 08 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 05 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 04 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 03 abr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 02 abr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 01 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 28 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 27 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 26 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 25 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 22 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 21 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 21 mar 2024 | 0.07 Dividendo | |||||
| 20 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.40 | - |
| 19 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.10 | - |
| 18 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.92 | - |
| 15 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.74 | - |
| 14 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | - |
| 13 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | - |
| 12 mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.94 | - |
| 11 mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | - |
| 08 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.59 | - |
| 07 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.74 | - |
| 06 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.42 | - |
| 05 mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.24 | - |
| 04 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.56 | - |
| 01 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | - |
| 29 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.25 | - |
| 28 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.09 | - |
| 27 feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.24 | - |
| 26 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.14 | - |
| 23 feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.26 | - |
| 22 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.18 | - |
| 21 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.60 | - |
| 20 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | - |
| 16 feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.71 | - |
| 15 feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.88 | - |
| 14 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.66 | - |
| 13 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.36 | - |
| 12 feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.78 | - |
| 09 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.75 | - |
| *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.