Mercados españoles abiertos en 29 mins

DFA Emerging Markets Value I (DFEVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,08+0,31 (+0,98%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202432,0832,0832,0832,0832,08-
02 jul 202431,7731,7731,7731,7731,77-
01 jul 202431,7631,7631,7631,7631,76-
28 jun 202431,7031,7031,7031,7031,70-
27 jun 202431,5331,5331,5331,5331,53-
26 jun 202431,8031,8031,8031,8031,80-
25 jun 202431,8731,8731,8731,8731,87-
24 jun 202431,8831,8831,8831,8831,88-
21 jun 202431,8331,8331,8331,8331,83-
20 jun 202432,0032,0032,0032,0032,00-
18 jun 202431,7931,7931,7931,7931,79-
17 jun 202431,5731,5731,5731,5731,57-
14 jun 202431,4631,4631,4631,4631,46-
13 jun 202431,3831,3831,3831,3831,38-
12 jun 202431,4331,4331,4331,4331,43-
11 jun 202431,2731,2731,2731,2731,27-
10 jun 202431,5431,5431,5431,5431,54-
07 jun 202431,4331,4331,4331,4331,43-
06 jun 202431,4631,4631,4631,4631,46-
05 jun 202431,4131,4131,4131,4131,41-
04 jun 202431,0631,0631,0631,0631,06-
03 jun 202431,7531,7531,7531,7531,75-
31 may 202431,3431,3431,3431,3431,34-
30 may 202431,4631,4631,4631,4631,46-
29 may 202431,6531,6531,6531,6531,65-
28 may 202432,0332,0332,0332,0332,03-
24 may 202431,9431,9431,9431,9431,94-
23 may 202431,8831,8831,8831,8831,88-
22 may 202432,1732,1732,1732,1732,17-
21 may 202432,2132,2132,2132,2132,21-
20 may 202432,3832,3832,3832,3832,38-
17 may 202432,3632,3632,3632,3632,36-
16 may 202432,1932,1932,1932,1932,19-
15 may 202431,8331,8331,8331,8331,83-
14 may 202431,7331,7331,7331,7331,73-
13 may 202431,7231,7231,7231,7231,72-
10 may 202431,5531,5531,5531,5531,55-
09 may 202431,2431,2431,2431,2431,24-
08 may 202431,2831,2831,2831,2831,28-
07 may 202431,2531,2531,2531,2531,25-
06 may 202431,3631,3631,3631,3631,36-
03 may 202431,2631,2631,2631,2631,26-
02 may 202431,1131,1131,1131,1131,11-
01 may 202430,6430,6430,6430,6430,64-
30 abr 202430,6630,6630,6630,6630,66-
29 abr 202430,9430,9430,9430,9430,94-
26 abr 202430,5130,5130,5130,5130,51-
25 abr 202430,2530,2530,2530,2530,25-
24 abr 202430,1330,1330,1330,1330,13-
23 abr 202430,0130,0130,0130,0130,01-
22 abr 202429,9329,9329,9329,9329,93-
19 abr 202429,6529,6529,6529,6529,65-
18 abr 202429,7229,7229,7229,7229,72-
17 abr 202429,5529,5529,5529,5529,55-
16 abr 202429,4929,4929,4929,4929,49-
15 abr 202429,8829,8829,8829,8829,88-
12 abr 202430,0730,0730,0730,0730,07-
11 abr 202430,6230,6230,6230,6230,62-
10 abr 202430,5930,5930,5930,5930,59-
09 abr 202430,7330,7330,7330,7330,73-
08 abr 202430,6530,6530,6530,6530,65-
05 abr 202430,4630,4630,4630,4630,46-
04 abr 202430,4330,4330,4330,4330,43-
03 abr 202430,4430,4430,4430,4430,44-
02 abr 202430,3930,3930,3930,3930,39-
01 abr 202430,2430,2430,2430,2430,24-
28 mar 202430,1630,1630,1630,1630,16-
27 mar 202430,0530,0530,0530,0530,05-
27 mar 20240.055 Dividendo
26 mar 202430,0530,0530,0530,0529,99-
25 mar 202430,0930,0930,0930,0930,03-
22 mar 202430,1330,1330,1330,1330,07-
21 mar 202430,3330,3330,3330,3330,27-
20 mar 202430,0430,0430,0430,0429,99-
19 mar 202429,8229,8229,8229,8229,77-
18 mar 202429,9729,9729,9729,9729,92-
15 mar 202429,9129,9129,9129,9129,86-
14 mar 202430,0830,0830,0830,0830,02-
13 mar 202430,0230,0230,0230,0229,97-
12 mar 202430,2430,2430,2430,2430,18-
11 mar 202430,0030,0030,0030,0029,95-
08 mar 202429,9629,9629,9629,9629,91-
07 mar 202430,0530,0530,0530,0529,99-
06 mar 202429,9329,9329,9329,9329,88-
05 mar 202429,6829,6829,6829,6829,63-
04 mar 202429,8929,8929,8929,8929,84-
01 mar 202429,9229,9229,9229,9229,87-
29 feb 202429,6729,6729,6729,6729,62-
28 feb 202429,4929,4929,4929,4929,44-
27 feb 202429,8229,8229,8229,8229,77-
26 feb 202429,7829,7829,7829,7829,73-
23 feb 202429,9629,9629,9629,9629,91-
22 feb 202430,0330,0330,0330,0329,98-
21 feb 202429,7529,7529,7529,7529,70-
20 feb 202429,6629,6629,6629,6629,61-
16 feb 202429,5129,5129,5129,5129,46-
15 feb 202429,2629,2629,2629,2629,21-
14 feb 202429,2229,2229,2229,2229,17-
13 feb 202429,0229,0229,0229,0228,97-
12 feb 202429,2429,2429,2429,2429,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...