U.S. markets closed

DWS Small Cap Core A (SZCAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
43.12-0.42 (-0.96%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202443.1243.1243.1243.1243.12-
13 jun 202443.5443.5443.5443.5443.54-
12 jun 202443.8543.8543.8543.8543.85-
11 jun 202443.5343.5343.5343.5343.53-
10 jun 202443.6643.6643.6643.6643.66-
07 jun 202443.7743.7743.7743.7743.77-
06 jun 202444.1144.1144.1144.1144.11-
05 jun 202444.2744.2744.2744.2744.27-
04 jun 202444.0044.0044.0044.0044.00-
03 jun 202444.6544.6544.6544.6544.65-
31 may 202445.0145.0145.0145.0145.01-
30 may 202444.5344.5344.5344.5344.53-
29 may 202444.1644.1644.1644.1644.16-
28 may 202444.7344.7344.7344.7344.73-
24 may 202444.9144.9144.9144.9144.91-
23 may 202444.6544.6544.6544.6544.65-
22 may 202445.1945.1945.1945.1945.19-
21 may 202445.3845.3845.3845.3845.38-
20 may 202445.4345.4345.4345.4345.43-
17 may 202445.3445.3445.3445.3445.34-
16 may 202445.3345.3345.3345.3345.33-
15 may 202445.4945.4945.4945.4945.49-
14 may 202445.3445.3445.3445.3445.34-
13 may 202444.8344.8344.8344.8344.83-
10 may 202444.9344.9344.9344.9344.93-
09 may 202444.9044.9044.9044.9044.90-
08 may 202444.5344.5344.5344.5344.53-
07 may 202444.3444.3444.3444.3444.34-
06 may 202444.5644.5644.5644.5644.56-
03 may 202444.2844.2844.2844.2844.28-
02 may 202443.9843.9843.9843.9843.98-
01 may 202443.5243.5243.5243.5243.52-
30 abr 202443.3743.3743.3743.3743.37-
29 abr 202444.2444.2444.2444.2444.24-
26 abr 202444.0144.0144.0144.0144.01-
25 abr 202444.0444.0444.0444.0444.04-
24 abr 202444.1644.1644.1644.1644.16-
23 abr 202444.2344.2344.2344.2344.23-
22 abr 202443.6443.6443.6443.6443.64-
19 abr 202443.4543.4543.4543.4543.45-
18 abr 202443.1543.1543.1543.1543.15-
17 abr 202443.2043.2043.2043.2043.20-
16 abr 202443.4943.4943.4943.4943.49-
15 abr 202443.5743.5743.5743.5743.57-
12 abr 202443.9643.9643.9643.9643.96-
11 abr 202444.5144.5144.5144.5144.51-
10 abr 202444.4244.4244.4244.4244.42-
09 abr 202445.4045.4045.4045.4045.40-
08 abr 202445.2145.2145.2145.2145.21-
05 abr 202444.9644.9644.9644.9644.96-
04 abr 202444.7044.7044.7044.7044.70-
03 abr 202445.0345.0345.0345.0345.03-
02 abr 202444.8344.8344.8344.8344.83-
01 abr 202445.4545.4545.4545.4545.45-
28 mar 202445.8945.8945.8945.8945.89-
27 mar 202445.6045.6045.6045.6045.60-
26 mar 202444.8244.8244.8244.8244.82-
25 mar 202444.8244.8244.8244.8244.82-
22 mar 202444.9044.9044.9044.9044.90-
21 mar 202445.3245.3245.3245.3245.32-
20 mar 202445.1845.1845.1845.1845.18-
19 mar 202444.5344.5344.5344.5344.53-
18 mar 202444.0844.0844.0844.0844.08-
15 mar 202444.1444.1444.1444.1444.14-
14 mar 202443.9943.9943.9943.9943.99-
13 mar 202444.5444.5444.5444.5444.54-
12 mar 202444.6644.6644.6644.6644.66-
11 mar 202444.7444.7444.7444.7444.74-
08 mar 202444.9844.9844.9844.9844.98-
07 mar 202445.0745.0745.0745.0745.07-
06 mar 202444.8344.8344.8344.8344.83-
05 mar 202444.7044.7044.7044.7044.70-
04 mar 202445.0645.0645.0645.0645.06-
01 mar 202445.0445.0445.0445.0445.04-
29 feb 202444.5744.5744.5744.5744.57-
28 feb 202444.3844.3844.3844.3844.38-
27 feb 202444.8444.8444.8444.8444.84-
26 feb 202444.3344.3344.3344.3344.33-
23 feb 202444.0744.0744.0744.0744.07-
22 feb 202443.7943.7943.7943.7943.79-
21 feb 202443.5243.5243.5243.5243.52-
20 feb 202443.4543.4543.4543.4543.45-
16 feb 202443.9843.9843.9843.9843.98-
15 feb 202444.6944.6944.6944.6944.69-
14 feb 202444.1244.1244.1244.1244.12-
13 feb 202443.4143.4143.4143.4143.41-
12 feb 202444.5544.5544.5544.5544.55-
09 feb 202444.0444.0444.0444.0444.04-
08 feb 202443.7443.7443.7443.7443.74-
07 feb 202443.3443.3443.3443.3443.34-
06 feb 202443.3043.3043.3043.3043.30-
05 feb 202443.1643.1643.1643.1643.16-
02 feb 202443.8343.8343.8343.8343.83-
01 feb 202444.0544.0544.0544.0544.05-
31 ene 202443.6843.6843.6843.6843.68-
30 ene 202444.5144.5144.5144.5144.51-
29 ene 202444.5744.5744.5744.5744.57-
26 ene 202444.0344.0344.0344.0344.03-
25 ene 202443.8543.8543.8543.8543.85-
24 ene 202443.6243.6243.6243.6243.62-
*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...