U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,506.00 -20.00 (-0.05%) F Nasdaq
19,996.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,323.30 -7.50 (-0.32%)
DWS Small Cap Core A (SZCAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 24 jun 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 21 jun 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 20 jun 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 18 jun 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 17 jun 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 14 jun 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 13 jun 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 12 jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 11 jun 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 10 jun 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 07 jun 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 06 jun 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 05 jun 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 04 jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 03 jun 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 31 may 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 30 may 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 29 may 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 28 may 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 24 may 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 23 may 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 22 may 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 21 may 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 20 may 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 17 may 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 16 may 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 15 may 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 14 may 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 13 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 10 may 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 09 may 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 08 may 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 07 may 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 06 may 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 03 may 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 02 may 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 01 may 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 30 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 29 abr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 26 abr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 25 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 24 abr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 23 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 22 abr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 19 abr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 18 abr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 17 abr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 16 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 15 abr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 12 abr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 11 abr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 10 abr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 09 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 abr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 05 abr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 04 abr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 03 abr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 02 abr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 01 abr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 28 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 27 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 26 mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 25 mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 22 mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 21 mar 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 20 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 19 mar 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 18 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 15 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 14 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 13 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 12 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 11 mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 08 mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 07 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 06 mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 05 mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 04 mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 01 mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 29 feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 28 feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 27 feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 26 feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 23 feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 22 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 21 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 16 feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 15 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 14 feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 13 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 12 feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 09 feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 08 feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 07 feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 06 feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 05 feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 02 feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 01 feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| *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.