Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
11.066,80 +0,50 (+0,00%) Euro Stoxx 50
5.012,48 +25,00 (+0,50%) Dólar/Euro
1,0833 +0,0019 (+0,17%) Petróleo Brent
87,52 +0,18 (+0,21%) Oro
2.374,70 +5,30 (+0,22%) Bitcoin EUR
50.118,71 -2.957,93 (-5,57%)
DFA Emerging Markets Small Cap I (DEMSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 jul 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 01 jul 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 28 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 27 jun 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 26 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 24 jun 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 21 jun 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 20 jun 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 jun 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 17 jun 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 14 jun 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 13 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 12 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 11 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 10 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 07 jun 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 06 jun 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 05 jun 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 04 jun 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 03 jun 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 31 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 30 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 29 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 28 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 24 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 23 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 22 may 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 21 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 20 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 16 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 15 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 14 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 13 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 10 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 09 may 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 08 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 07 may 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 06 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 03 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 02 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 01 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 30 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 29 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 26 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 25 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 24 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 23 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 22 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 19 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 18 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 17 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 16 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 15 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 12 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 11 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 10 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 09 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 08 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 05 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 04 abr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 03 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 28 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 27 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 27 mar 2024 | 0.02 Dividendo | |||||
| 26 mar 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,80 | - |
| 25 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,91 | - |
| 22 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,93 | - |
| 21 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,05 | - |
| 20 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,88 | - |
| 19 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,73 | - |
| 18 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 15 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,72 | - |
| 14 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 13 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,74 | - |
| 12 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,01 | - |
| 11 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,90 | - |
| 08 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,88 | - |
| 07 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,90 | - |
| 06 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,83 | - |
| 05 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,76 | - |
| 04 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,89 | - |
| 01 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,92 | - |
| 29 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,74 | - |
| 28 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,58 | - |
| 27 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,82 | - |
| 26 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,78 | - |
| 23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,81 | - |
| 22 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,86 | - |
| 21 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,66 | - |
| 20 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,63 | - |
| 16 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,51 | - |
| 15 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,31 | - |
| 14 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,22 | - |
| 13 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,08 | - |
| 12 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,16 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.