Mercados españoles cerrados

DFA Emerging Markets Core Equity I (DFCEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,03+0,10 (+0,42%)
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 202424,0324,0324,0324,0324,03-
27 jun 202423,9323,9323,9323,9323,93-
26 jun 202424,1324,1324,1324,1324,13-
25 jun 202424,1624,1624,1624,1624,16-
24 jun 202424,1724,1724,1724,1724,17-
21 jun 202424,1824,1824,1824,1824,18-
20 jun 202424,2824,2824,2824,2824,28-
18 jun 202424,2724,2724,2724,2724,27-
17 jun 202424,1124,1124,1124,1124,11-
14 jun 202424,0324,0324,0324,0324,03-
13 jun 202423,9823,9823,9823,9823,98-
12 jun 202423,9823,9823,9823,9823,98-
11 jun 202423,8023,8023,8023,8023,80-
10 jun 202423,9623,9623,9623,9623,96-
07 jun 202423,8523,8523,8523,8523,85-
06 jun 202423,9023,9023,9023,9023,90-
05 jun 202423,8323,8323,8323,8323,83-
04 jun 202423,5023,5023,5023,5023,50-
03 jun 202423,9123,9123,9123,9123,91-
31 may 202423,6323,6323,6323,6323,63-
30 may 202423,7523,7523,7523,7523,75-
29 may 202423,8823,8823,8823,8823,88-
28 may 202424,1524,1524,1524,1524,15-
24 may 202424,1324,1324,1324,1324,13-
23 may 202424,0824,0824,0824,0824,08-
22 may 202424,2724,2724,2724,2724,27-
21 may 202424,2924,2924,2924,2924,29-
20 may 202424,4524,4524,4524,4524,45-
17 may 202424,4224,4224,4224,4224,42-
16 may 202424,3124,3124,3124,3124,31-
15 may 202424,1324,1324,1324,1324,13-
14 may 202423,9923,9923,9923,9923,99-
13 may 202423,8923,8923,8923,8923,89-
10 may 202423,8023,8023,8023,8023,80-
09 may 202423,6623,6623,6623,6623,66-
08 may 202423,6923,6923,6923,6923,69-
07 may 202423,6723,6723,6723,6723,67-
06 may 202423,7623,7623,7623,7623,76-
03 may 202423,7023,7023,7023,7023,70-
02 may 202423,5423,5423,5423,5423,54-
01 may 202423,1323,1323,1323,1323,13-
30 abr 202423,1523,1523,1523,1523,15-
29 abr 202423,3723,3723,3723,3723,37-
26 abr 202423,1423,1423,1423,1423,14-
25 abr 202422,9122,9122,9122,9122,91-
24 abr 202422,8622,8622,8622,8622,86-
23 abr 202422,7322,7322,7322,7322,73-
22 abr 202422,5922,5922,5922,5922,59-
19 abr 202422,3922,3922,3922,3922,39-
18 abr 202422,5322,5322,5322,5322,53-
17 abr 202422,4422,4422,4422,4422,44-
16 abr 202422,4022,4022,4022,4022,40-
15 abr 202422,6922,6922,6922,6922,69-
12 abr 202422,8922,8922,8922,8922,89-
11 abr 202423,2923,2923,2923,2923,29-
10 abr 202423,2523,2523,2523,2523,25-
09 abr 202423,3423,3423,3423,3423,34-
08 abr 202423,2523,2523,2523,2523,25-
05 abr 202423,1523,1523,1523,1523,15-
04 abr 202423,1123,1123,1123,1123,11-
03 abr 202423,1423,1423,1423,1423,14-
02 abr 202423,0923,0923,0923,0923,09-
01 abr 202423,0323,0323,0323,0323,03-
28 mar 202422,9122,9122,9122,9122,91-
27 mar 202422,8522,8522,8522,8522,85-
27 mar 20240.034 Dividendo
26 mar 202422,8522,8522,8522,8522,82-
25 mar 202422,8822,8822,8822,8822,85-
22 mar 202422,9222,9222,9222,9222,89-
21 mar 202423,0723,0723,0723,0723,04-
20 mar 202422,9122,9122,9122,9122,88-
19 mar 202422,7222,7222,7222,7222,69-
18 mar 202422,8422,8422,8422,8422,81-
15 mar 202422,7722,7722,7722,7722,74-
14 mar 202422,9322,9322,9322,9322,90-
13 mar 202422,9122,9122,9122,9122,88-
12 mar 202423,0923,0923,0923,0923,06-
11 mar 202422,8822,8822,8822,8822,85-
08 mar 202422,8722,8722,8722,8722,84-
07 mar 202422,9222,9222,9222,9222,89-
06 mar 202422,8022,8022,8022,8022,77-
05 mar 202422,5822,5822,5822,5822,55-
04 mar 202422,7622,7622,7622,7622,73-
01 mar 202422,7622,7622,7622,7622,73-
29 feb 202422,5522,5522,5522,5522,52-
28 feb 202422,4122,4122,4122,4122,38-
27 feb 202422,6822,6822,6822,6822,65-
26 feb 202422,6422,6422,6422,6422,61-
23 feb 202422,7122,7122,7122,7122,68-
22 feb 202422,7622,7622,7622,7622,73-
21 feb 202422,5222,5222,5222,5222,49-
20 feb 202422,4822,4822,4822,4822,45-
16 feb 202422,4122,4122,4122,4122,38-
15 feb 202422,2622,2622,2622,2622,23-
14 feb 202422,1922,1922,1922,1922,16-
13 feb 202422,0322,0322,0322,0322,00-
12 feb 202422,2022,2022,2022,2022,17-
09 feb 202422,2122,2122,2122,2122,18-
08 feb 202422,2222,2222,2222,2222,19-
07 feb 202422,2622,2622,2622,2622,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...