Mercados españoles cerrados

DFA US Core Equity 1 I (DFEOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,41+0,32 (+0,84%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202438,4138,4138,4138,4138,41-
25 abr 202438,0938,0938,0938,0938,09-
24 abr 202438,2538,2538,2538,2538,25-
23 abr 202438,2638,2638,2638,2638,26-
22 abr 202437,8037,8037,8037,8037,80-
19 abr 202437,4737,4737,4737,4737,47-
18 abr 202437,6637,6637,6637,6637,66-
17 abr 202437,7337,7337,7337,7337,73-
16 abr 202437,9837,9837,9837,9837,98-
15 abr 202438,0838,0838,0838,0838,08-
12 abr 202438,5038,5038,5038,5038,50-
11 abr 202439,0939,0939,0939,0939,09-
10 abr 202438,8738,8738,8738,8738,87-
09 abr 202439,3239,3239,3239,3239,32-
08 abr 202439,2939,2939,2939,2939,29-
05 abr 202439,2939,2939,2939,2939,29-
04 abr 202438,9038,9038,9038,9038,90-
03 abr 202439,3639,3639,3639,3639,36-
02 abr 202439,2839,2839,2839,2839,28-
01 abr 202439,5939,5939,5939,5939,59-
28 mar 202439,7239,7239,7239,7239,72-
27 mar 202439,6339,6339,6339,6339,63-
26 mar 202439,3239,3239,3239,3239,32-
25 mar 202439,4239,4239,4239,4239,42-
22 mar 202439,5139,5139,5139,5139,51-
21 mar 202439,6439,6439,6439,6439,64-
20 mar 202439,4239,4239,4239,4239,42-
19 mar 202439,0039,0039,0039,0039,00-
18 mar 202438,7638,7638,7638,7638,76-
15 mar 202438,6138,6138,6138,6138,61-
14 mar 202438,7738,7738,7738,7738,77-
13 mar 202438,9638,9638,9638,9638,96-
12 mar 202438,9638,9638,9638,9638,96-
11 mar 202438,6238,6238,6238,6238,62-
08 mar 202438,6838,6838,6838,6838,68-
07 mar 202438,9238,9238,9238,9238,92-
06 mar 202438,5338,5338,5338,5338,53-
05 mar 202438,3238,3238,3238,3238,32-
04 mar 202438,6338,6338,6338,6338,63-
01 mar 202438,6538,6538,6538,6538,65-
29 feb 202438,3538,3538,3538,3538,35-
28 feb 202438,1338,1338,1338,1338,13-
27 feb 202438,2138,2138,2138,2138,21-
26 feb 202438,1138,1138,1138,1138,11-
23 feb 202438,1938,1938,1938,1938,19-
22 feb 202438,1338,1338,1338,1338,13-
21 feb 202437,4537,4537,4537,4537,45-
20 feb 202437,4037,4037,4037,4037,40-
16 feb 202437,6437,6437,6437,6437,64-
15 feb 202437,8637,8637,8637,8637,86-
14 feb 202437,5237,5237,5237,5237,52-
13 feb 202437,1037,1037,1037,1037,10-
12 feb 202437,7537,7537,7537,7537,75-
09 feb 202437,6337,6337,6337,6337,63-
08 feb 202437,3937,3937,3937,3937,39-
07 feb 202437,2737,2737,2737,2737,27-
06 feb 202437,0237,0237,0237,0237,02-
05 feb 202436,9236,9236,9236,9236,92-
02 feb 202437,1037,1037,1037,1037,10-
01 feb 202436,8236,8236,8236,8236,82-
31 ene 202436,3836,3836,3836,3836,38-
30 ene 202437,0137,0137,0137,0137,01-
29 ene 202437,0137,0137,0137,0137,01-
26 ene 202436,7236,7236,7236,7236,72-
25 ene 202436,7236,7236,7236,7236,72-
24 ene 202436,4736,4736,4736,4736,47-
23 ene 202436,4936,4936,4936,4936,49-
22 ene 202436,4536,4536,4536,4536,45-
19 ene 202436,2436,2436,2436,2436,24-
18 ene 202435,8235,8235,8235,8235,82-
17 ene 202435,5035,5035,5035,5035,50-
16 ene 202435,7135,7135,7135,7135,71-
12 ene 202435,8935,8935,8935,8935,89-
11 ene 202435,8835,8835,8835,8835,88-
10 ene 202435,9135,9135,9135,9135,91-
09 ene 202435,7635,7635,7635,7635,76-
08 ene 202435,8835,8835,8835,8835,88-
05 ene 202435,4235,4235,4235,4235,42-
04 ene 202435,3635,3635,3635,3635,36-
03 ene 202435,4735,4735,4735,4735,47-
02 ene 202435,8735,8735,8735,8735,87-
29 dic 202336,0636,0636,0636,0636,06-
28 dic 202336,2136,2136,2136,2136,21-
27 dic 202336,2236,2236,2236,2236,22-
26 dic 202336,1836,1836,1836,1836,18-
22 dic 202335,9835,9835,9835,9835,98-
21 dic 202335,8935,8935,8935,8935,89-
20 dic 202335,5035,5035,5035,5035,50-
19 dic 202336,0336,0336,0336,0336,03-
18 dic 202335,7335,7335,7335,7335,73-
15 dic 202335,6035,6035,6035,6035,60-
14 dic 202335,6835,6835,6835,6835,68-
13 dic 202335,3435,3435,3435,3435,34-
12 dic 202334,7634,7634,7634,7634,76-
11 dic 202334,6734,6734,6734,6734,67-
11 dic 20230.149 Dividendo
08 dic 202334,6534,6534,6534,6534,50-
07 dic 202334,4834,4834,4834,4834,33-
06 dic 202334,2234,2234,2234,2234,07-
05 dic 202334,3434,3434,3434,3434,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...