Mercados españoles abiertos en 18 mins

Dimensional U.S. Small Cap ETF (DFAS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,82+0,33 (+0,55%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202459,5360,1959,5359,8259,82310.100
21 jun 202459,4059,4958,9959,4959,49469.300
20 jun 202459,4959,7659,2259,3959,39380.500
18 jun 202459,4159,8159,4059,6159,61520.400
17 jun 202458,9259,7158,7759,7159,71306.200
14 jun 202459,5159,5158,8259,0759,07216.000
13 jun 202460,6160,6159,6460,0660,06256.800
12 jun 202461,1461,5260,5260,7160,71299.800
11 jun 202459,6359,8459,2559,8059,80387.900
10 jun 202459,5360,0559,3059,9959,99273.200
07 jun 202460,0060,3959,7559,9559,95352.500
06 jun 202460,7360,8660,3260,5160,51160.800
05 jun 202460,4960,8860,0260,8860,88238.100
04 jun 202460,5860,6160,0460,1260,12257.300
03 jun 202461,8461,8460,6561,0161,01285.600
31 may 202460,9961,4260,6361,4261,42219.900
30 may 202460,3360,8960,3360,7460,74180.600
29 may 202460,3460,4060,0760,1760,17220.900
28 may 202461,5361,5360,7061,0361,03202.500
24 may 202461,0361,2460,8361,2461,24153.800
23 may 202461,7161,7160,4460,7160,71135.200
22 may 202461,8161,9261,2761,5561,55249.700
21 may 202461,8062,0361,8061,9261,92226.800
20 may 202461,9962,3661,9262,0962,09186.000
17 may 202461,9962,0761,8662,0462,04185.700
16 may 202462,2862,2861,9461,9461,94189.400
15 may 202462,4062,5662,0662,3762,37154.100
14 may 202461,8762,1761,6361,9261,92182.300
13 may 202461,7061,9061,3061,3261,32145.100
10 may 202461,7461,7461,1061,3461,34231.200
09 may 202460,9761,5660,8361,5661,56199.300
08 may 202460,4960,9060,4760,9060,90200.500
07 may 202460,8861,3560,8861,0161,01205.900
06 may 202460,5360,8860,5360,7660,76285.800
03 may 202460,2460,5459,8860,0960,09263.300
02 may 202459,1059,5658,6859,5359,53232.600
01 may 202458,5059,6958,3658,6058,60256.200
30 abr 202459,1759,3058,5158,5758,57223.800
29 abr 202459,5059,8059,4059,6559,65232.500
26 abr 202458,9659,4658,9659,3159,31186.400
25 abr 202458,8359,0658,2558,9758,97317.200
24 abr 202459,2559,5158,9159,3559,35218.900
23 abr 202458,4659,6058,4659,4159,41230.300
22 abr 202458,2758,8257,9158,5258,52429.200
19 abr 202457,3858,0357,3457,9857,98251.600
18 abr 202457,6258,1957,3357,4757,47560.200
17 abr 202458,4158,4557,4257,4257,42226.800
16 abr 202458,0158,2757,5457,9857,98395.800
15 abr 202459,2559,4858,0658,3258,32200.200
12 abr 202459,6559,7958,7058,9858,98232.200
11 abr 202459,9060,1259,3859,9259,92314.200
10 abr 202459,8860,3759,3959,6959,69288.700
09 abr 202461,3061,5060,8361,2661,26413.100
08 abr 202461,1661,2760,8861,1361,13909.700
05 abr 202460,4361,0060,3260,7860,78213.100
04 abr 202461,6661,7360,3460,4560,45196.600
03 abr 202460,5561,2460,5561,1161,11179.300
02 abr 202461,1661,1660,4860,7960,79290.700
01 abr 202462,5262,5261,6861,7261,72318.900
28 mar 202462,1362,6562,0562,3462,34197.900
27 mar 202461,1262,0261,1262,0262,02752.300
26 mar 202461,1061,1360,6360,7260,72203.000
25 mar 202460,8661,1960,7760,7860,78242.200
22 mar 202461,5461,5560,7960,8060,80275.600
21 mar 202461,2261,7161,2261,5261,52346.000
20 mar 202459,7761,0759,6160,8160,81256.500
19 mar 202459,1659,9059,1659,8359,83166.200
18 mar 202459,7759,7859,3559,4159,41186.100
15 mar 202459,2059,8059,2059,6459,64208.400
14 mar 202460,3060,3059,0459,4959,49257.300
13 mar 202460,2760,6860,2160,4060,40186.200
12 mar 202460,3760,5059,9260,2860,28601.100
11 mar 202460,4260,6660,1460,3360,33197.700
08 mar 202461,1561,5460,4760,6660,66208.000
07 mar 202460,6961,0660,6060,7860,78389.800
06 mar 202460,4360,4960,0660,3360,33274.100
05 mar 202460,0460,5259,8660,0660,06265.600
04 mar 202460,6960,9560,3160,3960,39265.600
01 mar 202460,2460,5759,8460,4560,45145.500
29 feb 202460,1260,5759,7560,0960,09380.000
28 feb 202459,7660,1159,6559,7059,70247.800
27 feb 202460,0860,2259,9060,1560,15190.600
26 feb 202459,4259,8559,1959,7059,70158.400
23 feb 202459,3359,7459,0259,4959,49265.000
22 feb 202459,1859,3758,9059,2559,25248.000
21 feb 202458,8258,9358,4758,9058,90393.500
20 feb 202459,0859,2458,8659,0459,04228.600
16 feb 202459,6660,2359,5159,6359,63257.900
15 feb 202459,3360,3159,3360,1660,16284.700
14 feb 202458,5659,1258,1759,0159,01270.000
13 feb 202458,5958,5957,3957,8757,87406.300
12 feb 202459,2560,2259,2560,0060,00144.800
09 feb 202458,5459,1558,3159,1459,14236.900
08 feb 202457,7058,4157,5058,3858,38196.400
07 feb 202457,7957,9257,2557,7057,70478.100
06 feb 202457,2957,7257,2657,6157,61361.500
05 feb 202457,6957,6956,8757,3557,35499.800
02 feb 202457,7458,4257,4558,1358,13656.000
01 feb 202458,0458,3557,2058,3358,33242.400
31 ene 202458,9259,2657,5857,5857,58256.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...