Mercados españoles cerrados

DFA Large Cap International I (DFALX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,33-0,03 (-0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202427,3327,3327,3327,3327,33-
27 jun 202427,3627,3627,3627,3627,36-
26 jun 202427,6227,6227,6227,6227,62-
25 jun 202427,8527,8527,8527,8527,85-
24 jun 202427,7427,7427,7427,7427,74-
21 jun 202427,5227,5227,5227,5227,52-
20 jun 202427,7027,7027,7027,7027,70-
18 jun 202427,6927,6927,6927,6927,69-
17 jun 202427,5727,5727,5727,5727,57-
14 jun 202427,5027,5027,5027,5027,50-
13 jun 202427,7927,7927,7927,7927,79-
12 jun 202428,1628,1628,1628,1628,16-
11 jun 202427,9027,9027,9027,9027,90-
10 jun 202428,2028,2028,2028,2028,20-
07 jun 202428,1428,1428,1428,1428,14-
06 jun 202428,4728,4728,4728,4728,47-
05 jun 202428,4028,4028,4028,4028,40-
04 jun 202428,2628,2628,2628,2628,26-
03 jun 202428,3328,3328,3328,3328,33-
31 may 202428,3128,3128,3128,3128,31-
30 may 202428,0028,0028,0028,0028,00-
29 may 202427,7627,7627,7627,7627,76-
28 may 202428,2228,2228,2228,2228,22-
24 may 202428,1928,1928,1928,1928,19-
23 may 202427,9727,9727,9727,9727,97-
22 may 202428,1128,1128,1128,1128,11-
21 may 202428,3728,3728,3728,3728,37-
20 may 202428,4428,4428,4428,4428,44-
17 may 202428,4028,4028,4028,4028,40-
16 may 202428,2728,2728,2728,2728,27-
15 may 202428,4228,4228,4228,4228,42-
14 may 202428,1728,1728,1728,1728,17-
13 may 202427,9927,9927,9927,9927,99-
10 may 202427,9827,9827,9827,9827,98-
09 may 202427,9427,9427,9427,9427,94-
08 may 202427,7127,7127,7127,7127,71-
07 may 202427,7627,7627,7627,7627,76-
06 may 202427,7327,7327,7327,7327,73-
03 may 202427,5327,5327,5327,5327,53-
02 may 202427,2827,2827,2827,2827,28-
01 may 202426,9226,9226,9226,9226,92-
30 abr 202426,9626,9626,9626,9626,96-
29 abr 202427,3427,3427,3427,3427,34-
26 abr 202427,2027,2027,2027,2027,20-
25 abr 202427,0527,0527,0527,0527,05-
24 abr 202427,1627,1627,1627,1627,16-
23 abr 202427,2227,2227,2227,2227,22-
22 abr 202426,9526,9526,9526,9526,95-
19 abr 202426,6126,6126,6126,6126,61-
18 abr 202426,6426,6426,6426,6426,64-
17 abr 202426,6626,6626,6626,6626,66-
16 abr 202426,6826,6826,6826,6826,68-
15 abr 202426,9526,9526,9526,9526,95-
12 abr 202427,0327,0327,0327,0327,03-
11 abr 202427,4627,4627,4627,4627,46-
10 abr 202427,4127,4127,4127,4127,41-
09 abr 202427,7727,7727,7727,7727,77-
08 abr 202427,7527,7527,7527,7527,75-
05 abr 202427,6227,6227,6227,6227,62-
04 abr 202427,5027,5027,5027,5027,50-
03 abr 202427,7227,7227,7227,7227,72-
02 abr 202427,5227,5227,5227,5227,52-
01 abr 202427,6327,6327,6327,6327,63-
28 mar 202427,7927,7927,7927,7927,79-
27 mar 202427,8427,8427,8427,8427,84-
27 mar 20240.069 Dividendo
26 mar 202427,7127,7127,7127,7127,64-
25 mar 202427,6927,6927,6927,6927,62-
22 mar 202427,7327,7327,7327,7327,66-
21 mar 202427,8227,8227,8227,8227,75-
20 mar 202427,8227,8227,8227,8227,75-
19 mar 202427,5527,5527,5527,5527,48-
18 mar 202427,4827,4827,4827,4827,41-
15 mar 202427,4727,4727,4727,4727,40-
14 mar 202427,4627,4627,4627,4627,39-
13 mar 202427,6427,6427,6427,6427,57-
12 mar 202427,6327,6327,6327,6327,56-
11 mar 202427,4227,4227,4227,4227,35-
08 mar 202427,5427,5427,5427,5427,47-
07 mar 202427,6627,6627,6627,6627,59-
06 mar 202427,3427,3427,3427,3427,27-
05 mar 202427,0327,0327,0327,0326,96-
04 mar 202427,1027,1027,1027,1027,03-
01 mar 202427,1727,1727,1727,1727,10-
29 feb 202426,8826,8826,8826,8826,81-
28 feb 202426,8026,8026,8026,8026,73-
27 feb 202426,9326,9326,9326,9326,86-
26 feb 202426,8926,8926,8926,8926,82-
23 feb 202426,9526,9526,9526,9526,88-
22 feb 202426,9026,9026,9026,9026,83-
21 feb 202426,6226,6226,6226,6226,55-
20 feb 202426,5726,5726,5726,5726,50-
16 feb 202426,4926,4926,4926,4926,42-
15 feb 202426,4526,4526,4526,4526,38-
14 feb 202426,1426,1426,1426,1426,07-
13 feb 202425,8825,8825,8825,8825,82-
12 feb 202426,3026,3026,3026,3026,23-
09 feb 202426,2126,2126,2126,2126,14-
08 feb 202426,1726,1726,1726,1726,10-
07 feb 202426,1726,1726,1726,1726,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...