U.S. markets closed
F S&P 500
5,364.25 -7.00 (-0.13%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,080.75 -29.00 (-0.15%) E-mini Russell 2000 Index Futur
2,031.20 -4.70 (-0.23%) Petróleo
78.01 +0.27 (+0.35%) Oro
2,328.40 +1.40 (+0.06%)
DWS Core Equity R (SUWTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 22 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 21 mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 20 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 19 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 18 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 15 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 14 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 13 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 12 mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 11 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 08 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 07 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 04 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 01 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 29 feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 28 feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 26 feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 23 feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 22 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 21 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 20 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 16 feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 15 feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 14 feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 13 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 12 feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 09 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 08 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 07 feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 06 feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 05 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 30 ene 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 29 ene 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 26 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 25 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 24 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 23 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 22 ene 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 19 ene 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 18 ene 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| *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.