ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

DGR CI US Quality Dividend Growth Index ETF

45.14
-0.08 (-0.18%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

DGR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 45.14 -0.08 -0.18% 45.04 45.14 44.98 1,130
13 Jun 2024 45.22 0.26 0.58% 44.95 45.22 44.95 5,104
12 Jun 2024 44.96 0.40 0.90% 45.04 45.04 44.88 4,410
11 Jun 2024 44.56 0.04 0.09% 44.57 44.57 44.25 630
10 Jun 2024 44.52 0.11 0.25% 44.46 44.54 44.46 918
07 Jun 2024 44.41 -0.02 -0.05% 44.41 44.41 44.41 0
06 Jun 2024 44.43 0.05 0.11% 44.38 44.43 44.31 3,811
05 Jun 2024 44.38 0.41 0.93% 44.10 44.38 43.99 4,500
04 Jun 2024 43.97 0.17 0.39% 43.90 43.97 43.76 480
03 Jun 2024 43.80 -0.02 -0.05% 43.74 43.80 43.67 4,200
31 May 2024 43.82 0.34 0.78% 43.49 43.82 43.38 2,446
30 May 2024 43.48 -0.05 -0.11% 43.70 43.70 43.48 700
29 May 2024 43.53 -0.32 -0.73% 43.60 43.61 43.53 366
28 May 2024 43.85 -0.28 -0.63% 44.00 44.00 43.71 20,007
27 May 2024 44.13 0.12 0.27% 44.13 44.13 44.13 0
24 May 2024 44.01 0.12 0.27% 44.06 44.07 44.01 1,039
23 May 2024 43.89 -0.32 -0.72% 44.18 44.18 43.89 200
22 May 2024 44.21 -0.17 -0.38% 44.36 44.36 44.15 1,268
21 May 2024 44.38 0.05 0.11% 44.34 44.38 44.34 101
17 May 2024 44.33 -0.04 -0.09% 44.29 44.34 44.29 895
16 May 2024 44.37 -0.03 -0.07% 44.44 44.49 44.37 2,135
15 May 2024 44.40 0.48 1.09% 44.21 44.42 44.21 3,125
14 May 2024 43.92 0.20 0.46% 43.90 43.92 43.73 1,752
13 May 2024 43.72 -0.02 -0.05% 43.85 43.85 43.72 300
10 May 2024 43.74 0.17 0.39% 43.68 43.75 43.66 700
09 May 2024 43.57 0.22 0.51% 43.42 43.57 43.42 1,500
08 May 2024 43.35 0.04 0.09% 43.29 43.35 43.29 1,300
07 May 2024 43.31 0.15 0.35% 43.38 43.38 43.29 1,121
06 May 2024 43.16 0.26 0.61% 43.16 43.16 43.16 20
03 May 2024 42.90 0.58 1.37% 42.77 42.92 42.77 1,423
02 May 2024 42.32 0.14 0.33% 42.18 42.36 42.18 1,226
01 May 2024 42.18 -0.06 -0.14% 42.17 42.20 42.17 757
30 Abr 2024 42.24 -0.55 -1.29% 42.69 42.69 42.24 3,449
29 Abr 2024 42.79 0.08 0.19% 42.78 42.81 42.74 5,146
26 Abr 2024 42.71 0.25 0.59% 42.81 42.82 42.71 3,300
25 Abr 2024 42.46 -0.15 -0.35% 42.21 42.53 42.21 2,164
24 Abr 2024 42.61 0.07 0.16% 42.39 42.61 42.39 1,473
23 Abr 2024 42.54 0.38 0.90% 42.54 42.54 42.53 517
22 Abr 2024 42.16 0.35 0.84% 42.06 42.41 41.93 2,333
19 Abr 2024 41.81 -0.15 -0.36% 41.76 41.96 41.76 1,400
18 Abr 2024 41.96 -0.08 -0.19% 42.05 42.23 41.87 2,401
17 Abr 2024 42.04 -0.21 -0.50% 42.04 42.15 42.00 1,334
16 Abr 2024 42.25 -0.01 -0.02% 42.41 42.41 42.11 3,362
15 Abr 2024 42.26 -0.24 -0.56% 42.90 42.90 42.26 850
12 Abr 2024 42.50 -0.65 -1.51% 42.76 42.76 42.50 1,447
11 Abr 2024 43.15 0.17 0.40% 42.94 43.29 42.94 6,471
10 Abr 2024 42.98 -0.38 -0.88% 42.92 43.01 42.80 2,903
09 Abr 2024 43.36 0.06 0.14% 43.19 43.36 43.16 900
08 Abr 2024 43.30 -0.04 -0.09% 43.30 43.30 43.30 382
05 Abr 2024 43.34 0.32 0.74% 43.26 43.45 43.11 5,453
04 Abr 2024 43.02 -0.53 -1.22% 43.08 43.08 42.99 1,347
03 Abr 2024 43.55 -0.03 -0.07% 43.47 43.56 43.46 800
02 Abr 2024 43.58 -0.35 -0.80% 43.51 43.58 43.47 1,632
01 Abr 2024 43.93 -0.20 -0.45% 44.35 44.35 43.87 931
28 Mar 2024 44.13 0.13 0.30% 44.25 44.25 44.10 1,656
27 Mar 2024 44.00 0.42 0.96% 43.87 44.00 43.87 400
26 Mar 2024 43.58 -0.18 -0.41% 43.82 43.82 43.58 14,534
25 Mar 2024 43.76 -0.24 -0.55% 43.82 43.82 43.74 2,900
22 Mar 2024 44.00 -0.08 -0.18% 43.99 44.00 43.96 600
21 Mar 2024 44.08 0.25 0.57% 44.14 44.14 44.07 558
20 Mar 2024 43.83 0.32 0.74% 43.70 43.83 43.70 504
19 Mar 2024 43.51 0.26 0.60% 43.27 43.53 43.24 2,250
18 Mar 2024 43.25 0.09 0.21% 43.34 43.38 43.22 2,100