Mercados españoles cerrados en 3 hrs 13 min

Dimensional Core Fixed Income ETF (DFCF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,71+0,06 (+0,14%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202441,6941,7441,6741,7141,71424.100
26 jun 202441,6341,6941,6241,6541,65747.300
25 jun 202441,7641,8241,7541,8041,80415.000
24 jun 202441,8141,8341,7841,8341,83513.600
21 jun 202441,8141,8341,7241,8041,80581.500
20 jun 202441,7041,8041,6741,7841,78608.600
18 jun 202441,7441,8741,7441,8341,83428.400
18 jun 20240.132 Dividendo
17 jun 202441,8241,8541,7841,8441,71394.100
14 jun 202441,9542,0041,9341,9741,84645.500
13 jun 202441,9142,0041,8641,9641,83404.500
12 jun 202441,9041,9741,7841,7941,66342.200
11 jun 202441,4741,6341,4741,6041,47411.600
10 jun 202441,4641,4841,4141,4741,34278.300
07 jun 202441,5441,5541,5041,5141,38262.100
06 jun 202441,7541,8341,7541,8241,69735.600
05 jun 202441,7441,8241,6641,8241,69440.800
04 jun 202441,6441,7441,6241,6941,56469.000
03 jun 202441,4141,5741,3941,5641,43479.400
31 may 202441,3041,4041,2941,3841,25639.600
30 may 202441,1541,2341,1541,2141,08342.700
29 may 202441,1141,1141,0041,0640,93320.800
28 may 202441,3741,3841,1841,1941,06328.700
24 may 202441,2841,3641,2441,3441,21472.900
23 may 202441,4541,4541,2541,2841,15812.200
22 may 202441,4141,4741,3841,4141,28702.100
21 may 202441,4541,4941,4541,4641,33475.500
21 may 20240.186 Dividendo
20 may 202441,5641,6041,5641,5741,25393.300
17 may 202441,6341,6841,6041,6241,30358.900
16 may 202441,7841,7841,6941,6941,37439.500
15 may 202441,7041,8141,6941,7941,47381.500
14 may 202441,5141,5641,4741,5341,21357.500
13 may 202441,4641,4841,4141,4141,09511.200
10 may 202441,4141,4241,3541,3741,05380.900
09 may 202441,3641,5041,3641,4641,14564.200
08 may 202441,4041,4441,3941,4041,08636.300
07 may 202441,5141,5841,4641,4941,17849.200
06 may 202441,3841,4441,3641,4041,08330.400
03 may 202441,4341,4441,2941,3941,07728.800
02 may 202441,0141,1940,9741,1740,86484.700
01 may 202440,9641,1340,8741,0340,72715.600
30 abr 202440,9040,9640,8440,8540,54478.600
29 abr 202441,0141,0940,9641,0340,72351.700
26 abr 202440,8840,9440,8840,9240,61492.600
25 abr 202440,7640,8240,7040,8240,51492.900
24 abr 202440,9540,9740,8540,9340,621.267.800
23 abr 202440,9041,1040,8741,0340,72523.300
22 abr 202440,9040,9740,8940,9440,63358.100
19 abr 202440,9540,9640,8840,9240,61484.400
18 abr 202440,9640,9640,8340,8640,55628.100
17 abr 202440,9341,0040,8640,9840,67471.400
16 abr 202440,7740,8340,7340,7940,48646.400
16 abr 20240.173 Dividendo
15 abr 202441,2141,2141,0341,0640,58388.800
12 abr 202441,3541,4041,3241,3240,83506.400
11 abr 202441,3341,3341,1741,2540,76570.200
10 abr 202441,4641,4641,2341,2540,76590.300
09 abr 202441,6541,7241,6541,7041,21636.600
08 abr 202441,5641,6041,5341,5841,09317.500
05 abr 202441,6041,7241,6041,6241,13415.900
04 abr 202441,7641,7941,6941,7941,30615.900
03 abr 202441,5641,7241,5341,7241,23441.000
02 abr 202441,5941,7141,5541,7141,22454.500
01 abr 202441,8441,8441,6641,7141,22480.400
28 mar 202441,9842,0141,9141,9541,461.071.200
27 mar 202441,9042,0341,8942,0341,53315.300
26 mar 202441,9341,9341,8041,8841,39358.600
25 mar 202441,9041,9041,8241,8541,36687.900
22 mar 202441,9641,9641,8841,9041,41939.600
21 mar 202441,8341,8641,7741,7941,301.075.700
20 mar 202441,7241,8041,6541,7941,30449.300
19 mar 202441,6941,7241,6441,7141,22385.800
19 mar 20240.129 Dividendo
18 mar 202441,7441,7641,7041,7441,12330.300
15 mar 202441,7941,7941,7141,7541,13515.500
14 mar 202441,8941,8941,7641,8041,18583.800
13 mar 202442,0342,0941,9942,0241,40399.500
12 mar 202442,1142,1142,0342,0841,46320.200
11 mar 202442,1642,1942,1342,1541,52356.100
08 mar 202442,1942,2542,1642,2141,58465.000
07 mar 202442,1742,1742,0542,1541,52504.600
06 mar 202442,0442,1342,0342,0741,45388.400
05 mar 202441,9542,0241,9142,0241,401.631.200
04 mar 202441,7941,8441,7741,8041,18358.000
01 mar 202441,6741,8841,6141,8841,26681.800
29 feb 202441,6341,7841,6341,7241,10421.000
28 feb 202441,5441,6741,5441,6741,05672.600
27 feb 202441,6341,7441,5641,6040,98557.000
26 feb 202441,6941,6941,5641,6441,02452.000
23 feb 202441,5941,7341,5641,6441,02649.000
22 feb 202441,5441,5941,5141,5440,92572.000
21 feb 202441,6841,6841,5241,5940,97459.500
21 feb 20240.126 Dividendo
20 feb 202441,7941,8441,7041,8141,06444.200
16 feb 202441,6741,8041,6541,8041,06519.100
15 feb 202441,8841,9041,7841,8341,08486.600
14 feb 202441,6141,7741,5841,7541,01705.100
13 feb 202441,6941,7041,5641,6540,91459.200
12 feb 202441,9741,9841,8941,9641,21608.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...