Mercados españoles cerrados

DFA US Targeted Value I (DFFVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,81+0,36 (+1,14%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202431,8131,8131,8131,8131,81-
27 jun 202431,4531,4531,4531,4531,45-
26 jun 202431,5431,5431,5431,5431,54-
25 jun 202431,5531,5531,5531,5531,55-
24 jun 202431,8831,8831,8831,8831,88-
21 jun 202431,6331,6331,6331,6331,63-
20 jun 202431,6031,6031,6031,6031,60-
18 jun 202431,6431,6431,6431,6431,64-
17 jun 202431,5931,5931,5931,5931,59-
14 jun 202431,2631,2631,2631,2631,26-
13 jun 202431,7831,7831,7831,7831,78-
12 jun 202432,1632,1632,1632,1632,16-
11 jun 202431,7031,7031,7031,7031,70-
10 jun 202431,9231,9231,9231,9231,92-
07 jun 202431,9331,9331,9331,9331,93-
06 jun 202432,1932,1932,1932,1932,19-
05 jun 202432,3232,3232,3232,3232,32-
04 jun 202432,0532,0532,0532,0532,05-
03 jun 202432,6432,6432,6432,6432,64-
31 may 202432,8932,8932,8932,8932,89-
30 may 202432,4932,4932,4932,4932,49-
29 may 202432,0932,0932,0932,0932,09-
28 may 202432,5732,5732,5732,5732,57-
24 may 202432,6732,6732,6732,6732,67-
23 may 202432,3732,3732,3732,3732,37-
22 may 202432,8332,8332,8332,8332,83-
21 may 202433,1233,1233,1233,1233,12-
20 may 202433,1433,1433,1433,1433,14-
17 may 202433,2333,2333,2333,2333,23-
16 may 202433,1833,1833,1833,1833,18-
15 may 202433,3333,3333,3333,3333,33-
14 may 202433,1133,1133,1133,1133,11-
13 may 202432,8132,8132,8132,8132,81-
10 may 202432,7932,7932,7932,7932,79-
09 may 202432,9132,9132,9132,9132,91-
08 may 202432,5432,5432,5432,5432,54-
07 may 202432,4732,4732,4732,4732,47-
06 may 202432,4832,4832,4832,4832,48-
03 may 202432,1032,1032,1032,1032,10-
02 may 202431,8231,8231,8231,8231,82-
01 may 202431,3131,3131,3131,3131,31-
30 abr 202431,2431,2431,2431,2431,24-
29 abr 202431,9431,9431,9431,9431,94-
26 abr 202431,8131,8131,8131,8131,81-
25 abr 202431,6231,6231,6231,6231,62-
24 abr 202431,8231,8231,8231,8231,82-
23 abr 202431,8331,8331,8331,8331,83-
22 abr 202431,3531,3531,3531,3531,35-
19 abr 202431,0831,0831,0831,0831,08-
18 abr 202430,7330,7330,7330,7330,73-
17 abr 202430,7130,7130,7130,7130,71-
16 abr 202430,9530,9530,9530,9530,95-
15 abr 202431,1631,1631,1631,1631,16-
12 abr 202431,4531,4531,4531,4531,45-
11 abr 202431,9431,9431,9431,9431,94-
10 abr 202431,8931,8931,8931,8931,89-
09 abr 202432,7132,7132,7132,7132,71-
08 abr 202432,6332,6332,6332,6332,63-
05 abr 202432,5132,5132,5132,5132,51-
04 abr 202432,3632,3632,3632,3632,36-
03 abr 202432,6732,6732,6732,6732,67-
02 abr 202432,4832,4832,4832,4832,48-
01 abr 202432,9632,9632,9632,9632,96-
28 mar 202433,2633,2633,2633,2633,26-
27 mar 202433,0433,0433,0433,0433,04-
27 mar 20240.106 Dividendo
26 mar 202432,4132,4132,4132,4132,30-
25 mar 202432,4832,4832,4832,4832,37-
22 mar 202432,4332,4332,4332,4332,32-
21 mar 202432,8132,8132,8132,8132,70-
20 mar 202432,4432,4432,4432,4432,33-
19 mar 202431,8131,8131,8131,8131,71-
18 mar 202431,5131,5131,5131,5131,41-
15 mar 202431,6631,6631,6631,6631,56-
14 mar 202431,5031,5031,5031,5031,40-
13 mar 202431,9931,9931,9931,9931,89-
12 mar 202431,8831,8831,8831,8831,78-
11 mar 202431,9131,9131,9131,9131,81-
08 mar 202432,0232,0232,0232,0231,92-
07 mar 202432,0532,0532,0532,0531,95-
06 mar 202431,7631,7631,7631,7631,66-
05 mar 202431,7231,7231,7231,7231,62-
04 mar 202431,7231,7231,7231,7231,62-
01 mar 202431,8431,8431,8431,8431,74-
29 feb 202431,6931,6931,6931,6931,59-
28 feb 202431,3831,3831,3831,3831,28-
27 feb 202431,6431,6431,6431,6431,54-
26 feb 202431,4531,4531,4531,4531,35-
23 feb 202431,4431,4431,4431,4431,34-
22 feb 202431,3731,3731,3731,3731,27-
21 feb 202431,2431,2431,2431,2431,14-
20 feb 202431,2231,2231,2231,2231,12-
16 feb 202431,5431,5431,5431,5431,44-
15 feb 202431,8831,8831,8831,8831,78-
14 feb 202431,1931,1931,1931,1931,09-
13 feb 202430,6430,6430,6430,6430,54-
12 feb 202431,7731,7731,7731,7731,67-
09 feb 202431,2231,2231,2231,2231,12-
08 feb 202430,8930,8930,8930,8930,79-
07 feb 202430,5830,5830,5830,5830,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...